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
2018-01-12 10.36 10.54 10.31 10.40 48,804
2018-01-11 10.16 10.385 10.16 10.375 63,044
2018-01-10 10.18 10.33 10.13 10.135 56,973
2018-01-09 10.22 10.25 10.15 10.215 43,429
2018-01-08 10.42 10.47 10.31 10.345 30,617
2018-01-05 10.21 10.52 10.18 10.48 99,985
2018-01-04 10.12 10.275 10.08 10.185 38,261
2018-01-03 10.18 10.25 10.06 10.10 34,723
2018-01-02 9.98 10.23 9.695 10.21 82,830
2017-12-29 9.82 9.82 9.67 9.685 39,523
2017-12-28 9.93 10.00 9.695 9.73 65,368
2017-12-27 10.13 10.14 9.93 9.96 25,763
2017-12-26 9.83 10.24 9.83 10.17 67,079
2017-12-22 9.88 9.93 9.775 9.80 116,688
2017-12-21 9.67 10.00 9.62 9.90 70,686
2017-12-20 9.51 9.81 9.51 9.79 123,521
2017-12-19 9.465 9.52 9.415 9.415 48,039
2017-12-18 9.55 9.57 9.41 9.49 66,179
2017-12-15 9.55 9.57 9.44 9.56 96,708
2017-12-14 9.56 9.67 9.45 9.45 54,099
2017-12-13 9.40 9.69 9.40 9.61 257,593
2017-12-12 9.28 9.30 9.13 9.205 179,125
2017-12-11 9.30 9.30 9.16 9.21 160,986
2017-12-08 9.31 9.31 9.15 9.20 103,505
2017-12-07 9.05 9.34 9.05 9.23 173,550
2017-12-06 9.24 9.32 9.21 9.29 73,065
2017-12-05 9.42 9.42 9.225 9.26 131,419
2017-12-04 9.37 9.50 9.29 9.39 113,562
2017-12-01 9.26 9.265 9.15 9.265 81,681
2017-11-30 9.25 9.39 9.22 9.27 88,382

» 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.