FinancialContent is the trusted provider of stock market information to the media industry.
Cosan Ltd (NY: CZZ)
13.12 USD  -0.05 (-0.38%)
Official Closing Price  /  Updated: 4:11 PM EDT, Jun 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 17, 2019 13.19 13.42 13.04 13.12 542,038 -0.05(-0.38%)
Jun 14, 2019 12.95 13.31 12.73 13.17 962,900 +0.21(+1.62%)
Jun 13, 2019 12.94 13.17 12.94 12.96 730,478 +0.06(+0.47%)
Jun 12, 2019 13.06 13.19 12.85 12.90 347,063 -0.24(-1.83%)
Jun 11, 2019 13.16 13.26 12.90 13.14 883,062 +0.08(+0.61%)
Jun 10, 2019 13.18 13.27 12.95 13.06 754,302 -0.12(-0.91%)
Jun 07, 2019 12.82 13.40 12.78 13.18 1,113,200 +0.36(+2.81%)
Jun 06, 2019 12.83 12.95 12.67 12.82 1,190,958 +0.07(+0.55%)
Jun 05, 2019 12.92 13.10 12.62 12.75 560,734 -0.20(-1.54%)
Jun 04, 2019 12.53 13.09 12.53 12.95 1,493,762 +0.32(+2.53%)
Jun 03, 2019 12.75 12.99 12.57 12.63 1,417,893 +0.00(+0.00%)
May 31, 2019 12.53 12.98 12.53 12.63 819,800 +0.03(+0.24%)
May 30, 2019 12.26 12.62 12.23 12.60 774,504 +0.35(+2.86%)
May 29, 2019 11.70 12.27 11.64 12.25 619,783 +0.54(+4.61%)
May 28, 2019 11.71 11.83 11.52 11.71 415,236 +0.05(+0.43%)
May 24, 2019 11.78 11.88 11.60 11.66 519,300 -0.02(-0.17%)
May 23, 2019 11.49 11.81 11.49 11.68 593,023 +0.02(+0.17%)
May 22, 2019 11.43 11.82 11.39 11.66 714,886 +0.26(+2.28%)
May 21, 2019 11.04 11.45 10.97 11.40 895,687 +0.41(+3.73%)
May 20, 2019 10.91 11.18 10.83 10.99 1,026,975 +0.02(+0.18%)
May 17, 2019 11.22 11.45 10.91 10.97 854,900 -0.40(-3.52%)
May 16, 2019 11.54 11.79 11.37 11.37 750,697 -0.19(-1.64%)
May 15, 2019 11.40 11.62 11.28 11.56 332,322 -0.10(-0.86%)
May 14, 2019 11.39 11.80 11.35 11.66 936,848 +0.29(+2.55%)
May 13, 2019 11.52 11.67 11.19 11.37 423,140 -0.39(-3.32%)
May 10, 2019 11.83 11.96 11.62 11.76 400,500 -0.03(-0.25%)
May 09, 2019 11.68 11.82 11.39 11.79 734,749 -0.03(-0.25%)
May 08, 2019 11.84 11.90 11.76 11.82 1,250,738 +0.10(+0.85%)
May 07, 2019 11.78 11.89 11.67 11.72 520,637 -0.27(-2.25%)
May 06, 2019 12.04 12.29 11.97 11.99 326,194 -0.20(-1.64%)
May 03, 2019 12.08 12.24 12.02 12.19 268,900 +0.18(+1.50%)
May 02, 2019 11.82 12.10 11.67 12.01 440,236 +0.15(+1.26%)
May 01, 2019 12.22 12.32 11.84 11.86 510,035 -0.36(-2.95%)
Apr 30, 2019 12.24 12.34 12.13 12.22 617,996 -0.03(-0.24%)
Apr 29, 2019 12.23 12.37 12.13 12.25 294,667 +0.09(+0.74%)
Apr 26, 2019 12.07 12.20 11.91 12.16 541,400 +0.08(+0.66%)
Apr 25, 2019 11.85 12.21 11.74 12.08 532,348 +0.16(+1.34%)
Apr 24, 2019 12.27 12.28 11.71 11.92 1,085,880 -0.33(-2.69%)
Apr 23, 2019 12.33 12.48 12.18 12.25 549,654 -0.03(-0.24%)
Apr 22, 2019 12.37 12.49 12.23 12.28 1,093,091 -0.06(-0.49%)
Apr 18, 2019 12.25 12.45 12.24 12.34 670,100 +0.12(+0.98%)
Apr 17, 2019 12.46 12.54 12.11 12.22 908,889 -0.14(-1.13%)
Apr 16, 2019 12.21 12.44 12.12 12.36 541,755 +0.11(+0.90%)
Apr 15, 2019 12.23 12.29 12.13 12.25 369,774 +0.08(+0.66%)
Apr 12, 2019 12.43 12.53 12.14 12.17 777,200 -0.33(-2.64%)
Apr 11, 2019 12.65 12.70 12.25 12.50 582,071 -0.22(-1.73%)
Apr 10, 2019 12.53 12.74 12.43 12.72 618,853 +0.19(+1.52%)
Apr 09, 2019 12.53 12.63 12.39 12.53 579,537 -0.11(-0.87%)
Apr 08, 2019 12.55 12.72 12.30 12.64 776,953 +0.10(+0.80%)
Apr 05, 2019 12.31 12.64 12.28 12.54 888,300 +0.19(+1.54%)
Apr 04, 2019 11.76 12.38 11.76 12.35 1,194,932 +0.56(+4.75%)
Apr 03, 2019 11.66 11.93 11.59 11.79 817,227 +0.20(+1.73%)
Apr 02, 2019 11.70 11.70 11.50 11.59 1,029,291 -0.08(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.