$6.95 -0.01 (%) Cosan Ltd - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/20166.987.156.916.951,128,407
8/25/20166.906.966.876.96634,426
8/24/20166.836.986.756.87688,683
8/23/20166.947.036.776.851,020,394
8/22/20166.886.926.756.88611,309
8/19/20166.756.956.706.921,145,804
8/18/20166.576.896.536.741,490,109
8/17/20166.486.546.386.491,049,119
8/16/20166.556.576.456.48481,626
8/15/20166.506.606.476.521,179,538
8/12/20166.616.656.406.441,030,392
8/11/20166.446.656.406.58903,496
8/10/20166.646.676.446.51599,980
8/9/20166.566.626.536.59463,922
8/8/20166.526.666.496.53735,001
8/5/20166.526.656.496.52914,708
8/4/20166.446.576.386.471,000,354
8/3/20166.226.446.156.43735,966
8/2/20166.396.596.206.221,016,045
8/1/20166.636.646.376.39777,770
7/29/20166.456.706.336.681,334,849
7/28/20166.446.476.356.44521,215
7/27/20166.586.586.396.47607,498
7/26/20166.406.586.336.51360,048
7/25/20166.556.556.376.42781,930
7/22/20166.736.746.526.56522,628
7/21/20166.696.786.656.72620,560
7/20/20166.646.706.526.681,707,542
7/19/20166.646.756.596.65657,666
7/18/20166.656.786.546.76363,689
7/15/20166.656.716.586.66608,917
7/14/20166.756.766.566.67724,377
7/13/20166.736.796.466.54753,273
7/12/20166.786.846.696.69894,645
7/11/20166.606.756.576.60650,406
7/8/20166.496.546.426.51910,153
7/7/20166.296.456.166.35905,853
7/6/20166.366.366.106.231,387,433
7/5/20166.706.716.366.46783,621
7/1/20166.556.796.506.76969,640
6/30/20166.506.556.336.511,060,759
6/29/20166.286.566.276.501,752,606
6/28/20165.906.265.896.19897,453
6/27/20165.986.005.725.79928,961
6/24/20166.176.185.976.001,254,851
6/23/20166.366.466.046.451,692,113
6/22/20166.286.496.206.231,010,311
6/21/20166.416.426.096.231,789,006
6/20/20166.326.496.266.351,618,760
6/17/20166.006.195.986.192,448,362
6/16/20165.825.985.755.921,280,648
6/15/20165.745.965.695.901,076,478
6/14/20165.745.865.645.69819,997
6/13/20165.875.905.785.79747,103
6/10/20165.966.085.896.031,034,740
6/9/20166.286.325.996.072,070,227
6/8/20166.356.516.306.321,473,623
6/7/20166.006.295.936.221,992,442
6/6/20165.866.195.866.003,122,143
6/3/20165.505.845.495.822,789,223
6/2/20165.475.475.335.391,317,657
6/1/20165.395.555.285.482,633,417
5/31/20165.475.555.375.411,290,325
5/27/20165.425.515.305.461,200,921
5/26/20165.505.545.385.45661,443
5/25/20165.525.555.445.46833,037
5/24/20165.665.665.365.461,659,769
5/23/20165.595.755.555.622,426,881
5/20/20165.535.745.485.691,875,330
5/19/20165.385.495.285.46886,766
5/18/20165.625.725.485.50878,750
5/17/20165.605.745.605.701,066,920
5/16/20165.615.685.535.57771,262
5/13/20165.435.625.335.541,216,940
5/12/20165.405.525.305.451,659,768
5/11/20165.205.405.095.331,310,801
5/10/20165.025.195.005.151,225,621
5/9/20165.105.134.754.891,050,176
5/6/20165.105.255.055.151,138,705
5/5/20165.335.495.115.14613,400
5/4/20165.005.355.005.251,176,206
5/3/20165.145.144.985.041,256,554
5/2/20165.375.375.205.23642,272
4/29/20165.445.535.295.381,032,631
4/28/20165.455.525.405.411,011,812
4/27/20165.425.505.405.461,451,318
4/26/20165.315.375.275.36964,269
4/25/20165.375.425.235.28662,348
4/22/20165.295.405.265.37783,345
4/21/20165.305.495.275.29600,666
4/20/20165.335.425.305.32980,377
4/19/20165.305.485.305.341,367,126
4/18/20165.285.455.105.201,565,861
4/15/20165.135.425.135.351,449,020
4/14/20165.215.245.065.16612,434
4/13/20165.205.345.165.211,382,650
4/12/20164.925.154.895.121,480,241
4/11/20164.975.084.894.921,040,812
4/8/20164.704.934.694.87641,539
4/7/20164.504.594.474.59391,958
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center