Cosan Limited Historical Stock Prices

CZZ 
$12.17
*  
0.24
 negative 
1.93%
Get CZZ Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  12.44  12.48  12.10  12.17 743,336
04/15/2014 12.45 12.48 12.1 12.17 744,441
04/14/2014 12.48 12.57 12.335 12.41 1,047,508
04/11/2014 12.05 12.42 12.03 12.33 1,020,011
04/10/2014 12.18 12.559 12.07 12.16 1,577,862
04/09/2014 12.2 12.27 11.88 12.01 1,514,634
04/08/2014 12.61 12.805 12.13 12.2 1,507,696
04/07/2014 12.24 12.42 12.21 12.35 873,929
04/04/2014 12.17 12.47 12.06 12.18 1,417,395
04/03/2014 11.91 11.99 11.69 11.84 1,148,052
04/02/2014 11.46 11.99 11.36 11.91 3,469,330
04/01/2014 11.4 11.56 11.2 11.53 1,151,704
03/31/2014 11.31 11.57 11.25 11.4 1,476,278
03/28/2014 11.18 11.35 11.13 11.27 3,297,920
03/27/2014 10.99 11.55 10.95 11.2 4,004,345
03/26/2014 10.83 11 10.705 10.81 1,028,737
03/25/2014 10.73 11.19 10.65 10.73 2,761,535
03/24/2014 10.51 10.71 10.42 10.64 2,262,192
03/21/2014 10.49 10.52 10.33 10.47 1,926,082
03/20/2014 10.52 10.7 10.4 10.45 757,504
03/19/2014 10.68 10.78 10.46 10.55 1,571,166
03/18/2014 10.6 10.795 10.59 10.72 546,133
03/17/2014 10.67 10.785 10.5 10.62 910,201
03/14/2014 11.05 11.08 10.59 10.67 1,942,650
03/13/2014 11.28 11.37 11 11.09 1,136,425
03/12/2014 11.47 11.51 11.25 11.34 1,083,309
03/11/2014 11.64 11.78 11.46 11.54 1,277,222
03/10/2014 11.79 11.8 11.46 11.6 972,005
03/07/2014 12.01 12.27 11.71 11.83 1,182,271
03/06/2014 11.89 12.26 11.83 12.15 1,480,238
03/05/2014 11.73 11.96 11.66 11.77 828,849
03/04/2014 11.65 11.685 11.48 11.68 494,110
03/03/2014 11.49 11.62 11.24 11.48 994,341
02/28/2014 11.91 12.08 11.7 11.79 841,321
02/27/2014 11.99 12.17 11.83 12.13 833,386
02/26/2014 11.98 12.07 11.91 11.95 720,725
02/25/2014 12.14 12.17 11.87 11.97 872,937
02/24/2014 12.32 12.53 12.085 12.15 1,767,819
02/21/2014 11.75 12.1 11.69 12 1,260,081
02/20/2014 11.59 11.78 11.49 11.72 692,210
02/19/2014 11.42 11.6 11.28 11.43 1,377,763
02/18/2014 12.26 12.4 11.8 11.87 983,700
02/14/2014 12.26 12.59 12.25 12.4 2,057,630
02/13/2014 11.74 11.98 11.67 11.97 719,942
02/12/2014 11.9 11.9962 11.65 11.87 1,211,465
02/11/2014 11.81 11.94 11.73 11.9 1,018,594
02/10/2014 11.77 11.97 11.71 11.9 1,049,277
02/07/2014 11.82 12.02 11.8 11.88 1,373,086
02/06/2014 11.42 11.8 11.4 11.78 1,394,783
02/05/2014 11.31 11.42 11.22 11.36 667,736
02/04/2014 11.23 11.36 11.07 11.27 1,775,576
02/03/2014 11.57 11.585 10.925 10.93 995,435
01/31/2014 11.42 11.69 11.34 11.56 1,691,524
01/30/2014 12 12.03 11.62 11.64 888,719
01/29/2014 12 12.17 11.89 11.96 716,172
01/28/2014 12.41 12.41 12.07 12.22 903,620
01/27/2014 12.405 12.46 12.13 12.22 757,860
01/24/2014 12.49 12.5 12.08 12.34 666,614
01/23/2014 12.91 12.92 12.5 12.71 642,960
01/22/2014 12.98 13.02 12.81 12.96 506,437
01/21/2014 13.16 13.2 12.91 12.95 582,852
01/17/2014 13.26 13.27 13.1 13.14 639,634
01/16/2014 13.43 13.44 13.19 13.3 563,492
01/15/2014 13.35 13.42 13.19 13.4 1,014,574
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 your brokers before you trade


Want to trade FX?