$3.28 -0.10 (%) Cosan Ltd - NYSE

Sep. 2, 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
9/2/20153.433.473.173.283,100,121
9/1/20153.573.623.373.382,921,441
8/31/20153.633.783.563.731,774,272
8/28/20153.823.993.723.781,762,819
8/27/20153.733.913.693.882,634,484
8/26/20153.663.733.383.701,884,322
8/25/20153.623.953.583.602,120,543
8/24/20153.563.773.123.451,897,843
8/21/20153.813.903.723.831,817,020
8/20/20153.863.923.743.871,477,058
8/19/20153.943.963.803.90849,039
8/18/20153.913.993.873.97617,397
8/17/20153.953.973.903.921,020,293
8/14/20153.964.033.913.95955,104
8/13/20154.164.203.903.911,937,236
8/12/20154.194.193.914.032,567,454
8/11/20154.234.334.184.22637,776
8/10/20154.164.354.114.34934,213
8/7/20154.314.454.134.16892,484
8/6/20154.344.404.204.331,751,384
8/5/20154.494.584.284.401,657,204
8/4/20154.454.534.384.491,141,158
8/3/20154.714.724.404.44835,088
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
  • Showing 1-100 of 1,258 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!