CZZ - Cosan Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20179.209.269.119.159.15845,500
Oct 19, 20179.039.208.959.139.13729,500
Oct 18, 20179.179.209.039.129.121,903,300
Oct 17, 20179.119.209.029.149.14893,800
Oct 16, 20178.959.328.919.209.202,920,800
Oct 13, 20178.788.978.778.958.951,586,400
Oct 12, 20178.848.948.648.698.69555,600
Oct 11, 20179.039.098.788.958.951,154,600
Oct 10, 20178.839.068.829.029.021,065,500
Oct 09, 20178.918.938.628.698.691,406,500
Oct 06, 20178.739.108.528.918.912,314,800
Oct 05, 20178.859.128.839.049.043,050,300
Oct 04, 20178.708.958.638.858.852,101,700
Oct 03, 20178.318.638.318.628.621,177,100
Oct 02, 20178.128.308.088.298.29659,200
Sep 29, 20178.088.168.008.138.13908,300
Sep 28, 20177.968.067.938.048.04861,200
Sep 27, 20178.158.177.958.008.001,142,100
Sep 26, 20178.248.308.148.178.17853,100
Sep 25, 20178.298.368.188.228.22550,800
Sep 22, 20178.298.358.168.298.29750,500
Sep 21, 20178.448.478.288.308.30945,800
Sep 20, 20178.408.498.388.418.41588,600
Sep 19, 20178.368.428.278.418.411,465,600
Sep 18, 20178.218.348.218.308.30993,700
Sep 15, 20178.118.188.018.168.16908,100
Sep 14, 20178.088.147.978.058.05669,500
Sep 13, 20178.068.097.978.088.08649,500
Sep 12, 20178.128.148.008.058.05924,300
Sep 11, 20178.048.157.988.138.131,455,400
Sep 08, 20178.108.137.887.977.97972,900
Sep 07, 20178.128.228.098.148.14665,000
Sep 06, 20178.228.267.888.078.073,143,100
Sep 05, 20178.438.498.088.158.151,015,900
Sep 01, 20178.248.398.228.338.331,017,000
Aug 31, 20178.058.208.028.208.201,224,600
Aug 30, 20178.128.127.998.038.03808,400
Aug 29, 20177.958.197.818.168.161,693,700
Aug 28, 20177.848.047.808.028.021,714,700
Aug 25, 20177.647.877.627.857.852,183,000
Aug 24, 20177.447.637.447.577.571,000,000
Aug 23, 20177.287.477.287.407.40456,000
Aug 22, 20177.337.417.267.297.29540,300
Aug 21, 20177.297.347.237.287.28811,900
Aug 18, 20177.147.567.147.327.321,320,900
Aug 17, 20177.257.337.077.097.09751,100
Aug 16, 20177.387.387.277.337.33585,600
Aug 15, 20177.247.337.127.317.31626,300
Aug 14, 20177.097.277.087.187.18701,100
Aug 11, 20176.977.116.937.047.04871,400
Aug 10, 20177.197.237.107.127.121,046,300
Aug 09, 20177.367.477.207.247.24605,200
Aug 08, 20177.477.547.377.417.41692,600
Aug 07, 20177.287.547.287.497.49631,300
Aug 04, 20177.247.367.237.327.32707,400
Aug 03, 20177.327.407.197.227.22693,100
Aug 02, 20177.347.387.237.357.35661,300
Aug 01, 20177.317.357.227.337.33859,300
Jul 31, 20177.237.367.117.327.32823,600
Jul 28, 20177.237.307.167.237.23580,100
Jul 27, 20177.297.347.227.267.262,364,500
Jul 26, 20177.257.307.197.277.271,377,800
Jul 25, 20177.137.277.137.237.231,097,300
Jul 24, 20177.147.217.077.087.08665,500
Jul 21, 20177.197.207.067.097.09783,300
Jul 20, 20177.187.267.107.177.17899,800
Jul 19, 20177.127.197.007.157.151,665,500
Jul 18, 20176.917.106.807.077.071,305,500
Jul 17, 20176.946.976.866.876.871,499,200
Jul 14, 20177.007.046.906.916.91727,400
Jul 13, 20176.796.976.796.956.951,108,900
Jul 12, 20176.536.906.536.766.761,880,900
Jul 11, 20176.436.476.346.416.412,412,900
Jul 10, 20176.346.506.336.406.401,193,100
Jul 07, 20176.456.456.316.326.32845,900
Jul 06, 20176.416.456.306.426.42878,500
Jul 05, 20176.406.456.266.426.421,105,300
Jul 03, 20176.446.546.386.396.39530,300
Jun 30, 20176.306.446.286.416.41965,900
Jun 29, 20176.346.406.246.306.301,222,600
Jun 28, 20176.366.416.286.326.321,240,000
Jun 27, 20176.246.326.156.306.301,662,000
Jun 26, 20176.106.346.096.276.271,512,800
Jun 23, 20175.866.035.846.026.021,906,900
Jun 22, 20175.695.905.635.865.861,375,000
Jun 21, 20175.925.995.685.695.691,315,300
Jun 20, 20176.146.175.885.895.891,365,300
Jun 19, 20176.126.256.126.186.18875,500
Jun 16, 20176.126.166.056.166.161,176,500
Jun 15, 20176.036.135.966.136.132,730,200
Jun 14, 20176.186.316.076.106.101,571,400
Jun 13, 20176.296.296.076.156.152,758,100
Jun 12, 20176.366.426.246.296.291,562,800
Jun 09, 20176.536.586.376.396.39843,400
Jun 08, 20176.436.546.296.526.521,410,000
Jun 07, 20176.666.736.476.516.512,316,200
Jun 06, 20176.706.796.616.636.631,367,800
Jun 05, 20176.926.996.596.736.732,526,400
Jun 02, 20177.137.156.946.986.981,620,000
Jun 01, 20177.147.507.117.127.121,113,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...