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
2018-12-07 8.84 8.90 8.47 8.51 103,352
2018-12-06 8.63 8.715 8.26 8.715 150,133
2018-12-04 8.93 8.95 8.66 8.69 108,869
2018-12-03 8.93 8.96 8.675 8.89 153,793
2018-11-30 8.91 8.97 8.65 8.87 244,919
2018-11-29 7.97 8.15 7.86 8.12 115,339
2018-11-28 7.73 7.92 7.63 7.915 97,621
2018-11-27 7.49 7.72 7.47 7.705 49,864
2018-11-26 7.53 7.53 7.27 7.375 95,387
2018-11-23 7.71 7.79 7.62 7.69 59,453
2018-11-21 7.45 7.815 7.45 7.815 104,878
2018-11-20 7.62 7.62 7.40 7.42 51,981
2018-11-19 7.89 7.92 7.73 7.735 47,113
2018-11-16 7.81 8.01 7.78 7.925 238,549
2018-11-15 7.73 7.92 7.73 7.785 46,863
2018-11-14 7.70 7.89 7.68 7.80 104,247
2018-11-13 7.63 7.75 7.44 7.565 166,382
2018-11-12 8.05 8.05 7.75 7.75 44,841
2018-11-09 8.01 8.11 7.80 8.02 265,512
2018-11-08 8.12 8.31 8.04 8.115 143,076
2018-11-07 8.63 8.63 8.42 8.545 92,618
2018-11-06 8.66 8.90 8.51 8.705 104,451
2018-11-05 8.70 8.93 8.68 8.815 171,238
2018-11-02 8.43 8.58 8.33 8.58 231,061
2018-11-01 8.42 8.57 8.38 8.545 165,533
2018-10-31 8.30 8.40 8.19 8.335 122,128
2018-10-30 8.31 8.31 8.15 8.265 77,397
2018-10-29 8.57 8.57 8.07 8.11 97,750
2018-10-26 8.16 8.52 8.14 8.455 136,225
2018-10-25 8.31 8.34 8.235 8.245 69,757

» 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.