Cosan Limited Historical Stock Prices

CZZ 
$7.24
*  
0.16
2.16%
Get CZZ Alerts
*Delayed - data as of May 4, 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 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.30  7.42  7.20  7.24 1,274,008
05/04/2015 7.3 7.42 7.2 7.24 1,274,008
05/01/2015 7.33 7.55 7.32 7.4 1,138,998
04/30/2015 7.18 7.27 7.01 7.26 1,425,573
04/29/2015 7.27 7.4 7.15 7.19 991,479
04/28/2015 7.35 7.46 7.25 7.32 909,442
04/27/2015 7.34 7.46 7.2 7.32 884,997
04/24/2015 7.51 7.58 7.26 7.28 1,016,735
04/23/2015 7.46 7.61 7.45 7.48 975,259
04/22/2015 7.46 7.55 7.385 7.49 750,538
04/21/2015 7.51 7.54 7.38 7.42 793,747
04/20/2015 7.55 7.55 7.34 7.51 1,129,072
04/17/2015 7.49 7.56 7.37 7.53 903,254
04/16/2015 7.72 7.75 7.47 7.6 1,109,426
04/15/2015 7.47 7.82 7.445 7.7 1,573,088
04/14/2015 7.39 7.59 7.38 7.48 1,053,014
04/13/2015 7.23 7.43 7.23 7.36 2,018,832
04/10/2015 7.28 7.34 7.19 7.3 1,234,210
04/09/2015 7.34 7.46 7.3 7.3 918,722
04/08/2015 7.27 7.37 7.14 7.31 1,139,084
04/07/2015 7.22 7.25 7.1 7.12 1,365,024
04/06/2015 7.08 7.255 7.04 7.2 928,421
04/02/2015 6.83 7.09 6.81 6.99 1,602,701
04/01/2015 6.58 6.93 6.48 6.8 2,491,371
03/31/2015 6.36 6.53 6.31 6.33 963,184
03/30/2015 6.28 6.415 6.115 6.37 1,321,693
03/27/2015 6.52 6.53 6.24 6.29 795,685
03/26/2015 6.8 6.9 6.55 6.63 528,129
03/25/2015 6.79 6.89 6.76 6.77 1,221,159
03/24/2015 6.81 6.86 6.57 6.73 706,048
03/23/2015 6.62 6.93 6.62 6.75 1,496,595
03/20/2015 6.3 6.64 6.27 6.55 1,397,180
03/19/2015 6.61 6.71 6.19 6.22 1,161,019
03/18/2015 6.42 6.82 6.295 6.7 2,010,434
03/17/2015 6.23 6.47 6.2299 6.46 1,194,298
03/16/2015 6.34 6.35 6.07 6.29 1,390,133
03/13/2015 6.51 6.59 6.2 6.32 2,094,557
03/12/2015 6.8 6.97 6.66 6.67 1,134,920
03/11/2015 6.52 6.67 6.41 6.64 988,782
03/10/2015 6.66 6.68 6.45 6.54 1,094,618
03/09/2015 6.75 6.82 6.58 6.72 2,035,801
03/06/2015 7 7.04 6.785 6.8 801,213
03/05/2015 7.03 7.05 6.8 7.05 1,226,977
03/04/2015 7.14 7.19 6.94 7.03 1,601,209
03/03/2015 7.32 7.38 7.16 7.17 1,105,010
03/02/2015 7.54 7.57 7.3 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?