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
2018-09-19 6.86 6.96 6.83 6.86 66,334
2018-09-18 6.61 6.765 6.55 6.765 90,088
2018-09-17 6.42 6.81 6.42 6.60 265,101
2018-09-14 6.22 6.42 6.22 6.395 95,863
2018-09-13 6.295 6.385 6.255 6.26 90,629
2018-09-12 6.42 6.59 6.35 6.35 65,736
2018-09-11 6.33 6.33 6.21 6.285 95,365
2018-09-10 6.50 6.59 6.37 6.385 104,360
2018-09-07 6.49 6.59 6.41 6.54 114,667
2018-09-06 6.56 6.56 6.37 6.51 148,102
2018-09-05 6.38 6.52 6.38 6.50 114,366
2018-09-04 6.51 6.52 6.435 6.47 104,879
2018-08-31 6.53 6.71 6.51 6.62 78,467
2018-08-30 6.73 6.73 6.55 6.555 66,047
2018-08-29 6.69 6.875 6.59 6.875 67,919
2018-08-28 6.74 6.79 6.665 6.68 62,488
2018-08-27 6.73 6.96 6.73 6.86 117,998
2018-08-24 6.72 6.815 6.60 6.675 97,289
2018-08-23 6.86 6.87 6.61 6.695 128,099
2018-08-22 6.88 6.96 6.67 6.96 87,105
2018-08-21 7.06 7.13 6.885 6.885 38,739
2018-08-20 7.02 7.04 6.895 7.005 38,713
2018-08-17 6.95 7.09 6.905 6.95 56,044
2018-08-16 7.21 7.265 7.105 7.105 68,716
2018-08-15 7.29 7.29 7.08 7.18 106,197
2018-08-14 7.29 7.43 7.25 7.355 111,327
2018-08-13 7.19 7.35 7.08 7.23 213,718
2018-08-10 7.53 7.67 7.40 7.435 128,445
2018-08-09 7.99 7.99 7.61 7.77 205,519
2018-08-08 8.30 8.35 8.12 8.205 47,759

» 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.