Cosan Limited Historical Stock Prices

CZZ 
$7.34
*  
0.21
2.78%
Get CZZ Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading CZZ now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  7.54  7.57  7.30  7.34 815,869
02/27/2015 7.48 7.64 7.45 7.55 1,194,501
02/26/2015 7.48 7.54 7.32 7.47 610,193
02/25/2015 7.57 7.61 7.35 7.46 1,211,991
02/24/2015 7.65 7.83 7.61 7.71 1,523,342
02/23/2015 7.78 7.78 7.57 7.65 1,384,280
02/20/2015 7.59 7.815 7.59 7.81 1,938,579
02/19/2015 7.7 7.76 7.58 7.71 1,227,380
02/18/2015 8.06 8.075 7.87 7.88 1,465,691
02/17/2015 7.85 8.12 7.81 8.06 1,001,654
02/13/2015 7.96 8.08 7.79 7.85 2,860,763
02/12/2015 7.61 8.1 7.61 7.95 3,079,023
02/11/2015 7.32 7.455 7.21 7.44 1,927,758
02/10/2015 7.31 7.54 7.3 7.38 1,483,769
02/09/2015 7.24 7.65 7.24 7.52 1,896,628
02/06/2015 7.12 7.305 7.11 7.24 1,224,729
02/05/2015 7.19 7.44 7.129 7.34 996,808
02/04/2015 7.11 7.19 7.09 7.12 1,348,168
02/03/2015 7.03 7.24 7.01 7.19 1,621,191
02/02/2015 6.85 7.02 6.82 6.99 1,204,619
01/30/2015 6.75 6.92 6.63 6.9 1,644,753
01/29/2015 7.35 7.36 6.99 7.03 1,824,441
01/28/2015 7.38 7.45 7.11 7.41 1,577,185
01/27/2015 7.65 7.65 7.41 7.49 1,567,890
01/26/2015 7.66 7.8 7.645 7.72 1,830,680
01/23/2015 7.7 7.82 7.63 7.8 1,718,926
01/22/2015 7.65 7.85 7.56 7.8 1,448,724
01/21/2015 7.19 7.555 7.18 7.54 1,338,388
01/20/2015 7.4 7.41 7.1 7.19 1,240,151
01/16/2015 7.2 7.325 7.08 7.27 1,243,155
01/15/2015 7.14 7.2968 7.07 7.1 1,390,593
01/14/2015 6.92 7.16 6.835 7.16 2,261,890
01/13/2015 6.81 6.96 6.67 6.88 2,301,822
01/12/2015 6.92 6.93 6.55 6.82 2,509,194
01/09/2015 7.16 7.19 6.89 7.05 1,393,710
01/08/2015 6.96 7.24 6.9 7.16 1,635,156
01/07/2015 7.16 7.3 6.89 6.98 1,293,382
01/06/2015 7.02 7.27 6.86 6.98 2,179,669
01/05/2015 7.46 7.49 7.03 7.22 1,546,021
01/02/2015 7.57 7.93 7.56 7.73 2,057,544
12/31/2014 7.76 7.82 7.58 7.75 1,157,799
12/30/2014 7.9 7.93 7.73 7.79 1,311,778
12/29/2014 7.72 7.91 7.7 7.78 1,679,947
12/26/2014 7.58 7.86 7.58 7.75 1,487,438
12/24/2014 7.46 7.56 7.3545 7.52 619,375
12/23/2014 7.46 7.64 7.4 7.43 1,211,559
12/22/2014 7.37 7.46 7.15 7.46 924,920
12/19/2014 7.41 7.53 7.28 7.3 2,201,598
12/18/2014 7.25 7.51 7.16 7.33 3,161,884
12/17/2014 6.73 7.34 6.73 7.06 1,720,882
12/16/2014 6.23 6.79 6.06 6.6 3,391,292
12/15/2014 6.66 6.67 6.1 6.18 2,900,822
12/12/2014 7.01 7.01 6.62 6.72 1,648,354
12/11/2014 6.94 7.23 6.91 7.04 1,903,330
12/10/2014 7.34 7.37 6.83 7.08 4,753,294
12/09/2014 7.48 7.48 7.29 7.39 2,852,022
12/08/2014 8.13 8.16 7.27 7.43 4,400,443
12/05/2014 8.31 8.33 7.95 8.19 1,789,832
12/04/2014 8.61 8.61 8.26 8.29 1,481,137
12/03/2014 8.85 8.96 8.72 8.79 898,563
12/02/2014 8.81 9.14 8.75 8.78 1,017,976
12/01/2014 9.08 9.08 8.6126 8.81 1,333,993
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?