COSAN LTD SHS A Historical Stock Price

Below is the stock price history for Cosan Ltd Shs A CZZ. Data is recorded each day for the historical open, high, low, close and volume. The Cosan Ltd Shs A stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cosan Ltd Shs A Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-15 7.97 7.97 7.81 7.835 78,224
2018-06-14 8.25 8.25 8.025 8.025 58,329
2018-06-13 8.45 8.45 8.205 8.30 122,970
2018-06-12 8.30 8.54 8.23 8.515 82,382
2018-06-11 8.35 8.415 8.295 8.295 48,154
2018-06-08 8.38 8.43 8.145 8.35 313,007
2018-06-07 8.61 8.68 8.07 8.26 157,809
2018-06-06 8.84 8.85 8.66 8.70 66,808
2018-06-05 8.76 8.92 8.76 8.845 63,611
2018-06-04 9.03 9.05 8.81 8.87 42,021
2018-06-01 9.05 9.07 8.78 8.935 60,687
2018-05-31 8.94 8.94 8.80 8.86 33,520
2018-05-30 9.13 9.16 8.89 8.925 98,938
2018-05-29 9.15 9.42 9.05 9.08 80,797
2018-05-25 9.65 9.70 9.53 9.60 72,117
2018-05-24 9.76 9.80 9.50 9.67 48,843
2018-05-23 9.62 10.12 9.62 10.025 109,076
2018-05-22 9.85 10.14 9.85 10.06 67,232
2018-05-21 9.71 9.93 9.71 9.75 56,145
2018-05-18 9.51 9.62 9.45 9.60 122,533
2018-05-17 9.77 9.92 9.65 9.70 86,007
2018-05-16 9.79 9.95 9.66 9.82 63,859
2018-05-15 9.59 9.88 9.56 9.825 50,595
2018-05-14 9.82 9.85 9.67 9.79 62,654
2018-05-11 9.86 10.03 9.55 9.71 56,782
2018-05-10 9.85 9.93 9.74 9.84 42,236
2018-05-09 9.69 9.74 9.64 9.73 17,401
2018-05-08 9.41 9.68 9.32 9.68 51,375
2018-05-07 9.47 9.69 9.47 9.555 28,662
2018-05-04 9.52 9.63 9.52 9.56 26,211

» More Cosan Ltd Shs A Stock Price History

To see other companies like Cosan Ltd Shs A (CZZ), view our stock market today for news, and other data.