$3.14 0.00 (%) Cosan Ltd - NYSE

Feb. 5, 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
2/5/20163.103.173.063.14796,412
2/4/20163.133.233.013.14617,581
2/3/20163.053.212.933.091,012,833
2/2/20163.123.122.952.99389,606
2/1/20163.193.262.853.221,715,337
1/29/20163.063.263.063.241,008,533
1/28/20162.953.042.853.04693,607
1/27/20162.862.962.842.88558,991
1/26/20162.882.932.832.87476,341
1/25/20162.983.062.862.87491,588
1/22/20162.753.002.743.001,095,336
1/21/20162.652.762.622.66510,364
1/20/20162.602.772.472.671,664,815
1/19/20162.792.802.592.60819,967
1/15/20162.872.922.742.77468,410
1/14/20162.883.062.792.991,053,736
1/13/20162.822.942.822.90629,996
1/12/20162.802.882.732.771,001,727
1/11/20162.983.002.752.751,219,427
1/8/20163.053.112.902.95994,042
1/7/20163.093.102.993.002,001,975
1/6/20163.333.333.233.261,207,166
1/5/20163.553.553.343.36949,316
1/4/20163.593.683.483.51710,955
12/31/20153.553.703.553.69348,494
12/30/20153.633.643.573.60672,703
12/29/20153.643.723.583.68687,549
12/28/20153.673.703.543.61336,502
12/24/20153.633.783.633.70449,688
12/23/20153.523.653.493.61771,420
12/22/20153.363.513.313.48619,471
12/21/20153.473.543.283.33702,690
12/18/20153.563.583.423.441,845,662
12/17/20153.793.793.613.62407,658
12/16/20153.553.833.543.751,010,515
12/15/20153.563.673.533.59925,597
12/14/20153.643.673.423.491,166,360
12/11/20153.743.753.643.68605,906
12/10/20153.703.993.703.803,027,340
12/9/20153.783.923.733.761,732,921
12/8/20153.753.833.583.692,708,730
12/7/20153.953.973.813.841,151,017
12/4/20154.074.093.923.991,295,954
12/3/20154.104.204.024.071,023,769
12/2/20153.934.073.884.011,469,690
12/1/20153.793.953.733.931,285,969
11/30/20153.683.843.653.801,502,403
11/27/20153.833.883.743.77996,762
11/25/20153.853.893.763.86651,949
11/24/20153.904.073.903.98998,349
11/23/20153.793.923.793.90848,556
11/20/20153.853.943.773.82605,221
11/19/20153.773.893.743.841,348,580
11/18/20153.743.843.673.82961,791
11/17/20153.803.833.663.691,415,332
11/16/20153.683.813.663.80916,645
11/13/20153.783.803.613.64604,808
11/12/20153.613.913.563.761,813,711
11/11/20153.753.823.653.671,523,333
11/10/20153.563.793.553.72958,527
11/9/20153.643.703.513.57940,163
11/6/20153.673.753.553.68660,305
11/5/20153.763.803.673.74771,373
11/4/20153.763.843.703.74920,888
11/3/20153.663.783.653.76960,166
11/2/20153.493.693.493.641,210,473
10/30/20153.433.553.333.50842,742
10/29/20153.333.513.333.43498,199
10/28/20153.283.493.283.40901,266
10/27/20153.373.373.243.25649,201
10/26/20153.473.483.373.41291,065
10/23/20153.403.553.403.45617,438
10/22/20153.343.453.303.37722,884
10/21/20153.393.403.253.26692,750
10/20/20153.283.483.243.40796,231
10/19/20153.243.373.243.26591,053
10/16/20153.363.373.223.321,445,356
10/15/20153.403.423.223.361,377,527
10/14/20153.343.443.303.381,592,351
10/13/20153.573.623.353.361,173,509
10/12/20153.813.813.633.67857,079
10/9/20153.723.813.613.801,158,715
10/8/20153.563.693.553.691,144,719
10/7/20153.423.673.423.591,961,889
10/6/20153.183.403.163.34806,495
10/5/20153.203.303.133.151,313,294
10/2/20152.833.192.823.161,612,778
10/1/20152.922.972.812.901,866,456
9/30/20152.953.052.812.894,138,184
9/29/20152.752.832.732.82804,050
9/28/20152.932.992.702.781,302,493
9/25/20152.953.062.843.061,782,547
9/24/20152.602.962.592.952,631,780
9/23/20153.023.042.692.751,874,176
9/22/20153.133.142.973.011,579,310
9/21/20153.383.413.183.19743,170
9/18/20153.413.473.323.404,919,194
9/17/20153.403.523.283.462,380,952
9/16/20153.523.613.353.462,075,119
9/15/20153.373.523.323.452,182,901
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center