$4.70 +0.09 (%) Cosan Ltd - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZZ historical data

Date Open High Low Close Volume
7/31/20154.634.774.624.701,272,673
7/30/20154.704.794.574.611,308,446
7/29/20154.614.834.594.711,645,169
7/28/20154.594.674.444.611,313,665
7/27/20154.364.634.274.551,158,215
7/24/20154.554.584.354.412,495,499
7/23/20154.734.864.584.602,041,481
7/22/20154.934.934.754.801,143,840
7/21/20154.815.164.784.981,162,756
7/20/20154.995.004.734.861,625,403
7/17/20155.145.284.994.991,272,297
7/16/20155.465.475.185.231,455,098
7/15/20155.715.755.325.391,179,732
7/14/20155.725.915.715.73773,521
7/13/20155.665.765.585.71495,129
7/10/20155.585.665.435.621,010,841
7/9/20155.535.675.495.512,390,297
7/8/20155.455.505.255.411,707,949
7/7/20155.705.705.315.532,240,478
7/6/20155.986.035.705.731,300,439
7/2/20156.116.216.086.12796,805
7/1/20156.206.236.056.081,020,962
6/30/20156.066.186.026.163,263,803
6/29/20156.536.536.056.101,684,972
6/26/20156.606.706.526.651,249,483
6/25/20156.566.606.536.561,097,818
6/24/20156.596.616.506.57787,778
6/23/20156.526.606.496.59744,197
6/22/20156.456.626.426.50535,251
6/19/20156.276.416.276.40882,039
6/18/20156.376.426.286.34385,774
6/17/20156.286.386.266.31569,218
6/16/20156.336.346.216.281,183,239
6/15/20156.406.406.266.31611,169
6/12/20156.426.516.426.45480,460
6/11/20156.346.486.336.45506,309
6/10/20156.266.456.196.371,325,080
6/9/20156.266.386.156.18664,598
6/8/20156.106.176.006.10785,400
6/5/20156.006.145.946.03598,205
6/4/20156.186.256.006.01489,783
6/3/20156.166.316.136.21928,138
6/2/20156.136.296.126.232,399,763
6/1/20156.226.265.966.111,060,874
5/29/20156.416.416.166.21972,863
5/28/20156.346.426.166.41870,453
5/27/20156.466.486.276.441,379,712
5/26/20156.576.576.356.50993,918
5/22/20156.786.856.606.65823,384
5/21/20156.686.886.686.78349,803
5/20/20156.796.826.706.72426,079
5/19/20156.846.856.676.75742,429
5/18/20157.037.046.806.88756,771
5/15/20156.957.136.867.09727,959
5/14/20157.077.136.936.94667,451
5/13/20157.077.146.946.99757,452
5/12/20157.037.186.987.061,444,123
5/11/20157.357.366.926.981,452,393
5/8/20157.117.377.057.34718,392
5/7/20157.127.176.807.081,025,812
5/6/20157.267.407.037.131,648,164
5/5/20157.297.497.177.201,486,865
5/4/20157.307.427.207.241,274,008
5/1/20157.337.557.327.401,138,998
4/30/20157.187.277.017.261,425,573
4/29/20157.277.407.157.19991,479
4/28/20157.357.467.257.32909,442
4/27/20157.347.467.207.32884,997
4/24/20157.517.587.267.281,016,735
4/23/20157.467.617.457.48975,259
4/22/20157.467.557.397.49750,538
4/21/20157.517.547.387.42793,747
4/20/20157.557.557.347.511,129,072
4/17/20157.497.567.377.53903,254
4/16/20157.727.757.477.601,109,426
4/15/20157.477.827.457.701,573,088
4/14/20157.397.597.387.481,053,014
4/13/20157.237.437.237.362,018,832
4/10/20157.287.347.197.301,234,210
4/9/20157.347.467.307.30918,722
4/8/20157.277.377.147.311,139,084
4/7/20157.227.257.107.121,365,024
4/6/20157.087.267.047.20928,421
4/2/20156.837.096.816.991,602,701
4/1/20156.586.936.486.802,491,371
3/31/20156.366.536.316.33963,184
3/30/20156.286.426.126.371,321,693
3/27/20156.526.536.246.29795,685
3/26/20156.806.906.556.63528,129
3/25/20156.796.896.766.771,221,159
3/24/20156.816.866.576.73706,048
3/23/20156.626.936.626.751,496,595
3/20/20156.306.646.276.551,397,180
3/19/20156.616.716.196.221,161,019
3/18/20156.426.826.306.702,010,434
3/17/20156.236.476.236.461,194,298
3/16/20156.346.356.076.291,390,133
3/13/20156.516.596.206.322,094,557
3/12/20156.806.976.666.671,134,920
3/11/20156.526.676.416.64988,782
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!