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
2017-11-17 8.16 8.42 8.14 8.405 83,631
2017-11-16 8.04 8.15 8.02 8.13 38,654
2017-11-15 7.65 7.95 7.62 7.95 49,603
2017-11-14 8.06 8.06 7.875 7.875 46,984
2017-11-13 8.20 8.21 8.085 8.11 43,001
2017-11-10 8.36 8.37 8.215 8.215 61,118
2017-11-09 8.48 8.56 8.43 8.475 49,277
2017-11-08 8.56 8.56 8.39 8.525 98,588
2017-11-07 8.58 8.58 8.29 8.42 66,494
2017-11-06 8.40 8.61 8.40 8.525 186,636
2017-11-03 8.44 8.45 8.295 8.39 39,900
2017-11-02 8.58 8.59 8.42 8.565 67,029
2017-11-01 8.80 8.82 8.67 8.735 76,279
2017-10-31 8.62 8.73 8.60 8.70 66,936
2017-10-30 8.76 8.77 8.61 8.695 77,718
2017-10-27 8.80 8.875 8.735 8.86 48,836
2017-10-26 8.93 9.01 8.765 8.78 64,599
2017-10-25 9.07 9.08 8.81 8.93 64,532
2017-10-24 9.18 9.18 9.02 9.10 53,434
2017-10-23 9.13 9.20 9.03 9.15 90,115
2017-10-20 9.21 9.24 9.11 9.14 63,408
2017-10-19 9.05 9.20 8.97 9.14 71,676
2017-10-18 9.175 9.175 9.035 9.11 155,837
2017-10-17 9.11 9.17 9.02 9.135 58,758
2017-10-16 8.98 9.31 8.98 9.20 241,988
2017-10-13 8.91 8.97 8.78 8.97 109,714
2017-10-12 8.85 8.91 8.64 8.70 69,064
2017-10-11 9.03 9.06 8.78 8.97 150,409
2017-10-10 8.84 9.05 8.84 9.035 119,709
2017-10-09 8.84 8.91 8.63 8.69 203,175

» 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.