CZZ - Cosan Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202015.0015.6214.7015.0015.001,399,977
Jun 02, 202013.9214.7213.6314.6314.631,059,500
Jun 01, 202012.8214.0612.7113.7213.721,259,800
May 29, 202012.9412.9712.4312.7812.78845,400
May 28, 202013.8413.9012.5213.0513.051,867,200
May 27, 202012.4813.7112.3813.6513.651,337,000
May 26, 202012.9513.2512.3712.5612.561,014,000
May 22, 202012.5712.6312.2512.3112.31505,600
May 21, 202011.5912.5711.5312.5412.541,619,800
May 20, 202011.3111.7811.3111.5011.501,673,900
May 19, 202011.4511.8711.1411.7211.721,267,200
May 18, 202011.1711.5111.0011.3211.321,750,000
May 15, 202011.0511.2210.6110.7210.72638,300
May 14, 202010.3211.1610.0411.0611.061,290,500
May 13, 202010.9711.1410.3510.6110.611,399,000
May 12, 202011.4811.5210.9110.9310.93997,700
May 11, 202011.7211.8611.4311.4711.47359,100
May 08, 202011.5812.0211.5311.8611.86739,700
May 07, 202011.7311.9211.2711.3811.381,070,900
May 06, 202012.0912.2511.7411.7511.75461,300
May 05, 202012.7112.9412.0112.0512.05604,000
May 04, 202012.1712.8112.0112.4012.40466,100
May 01, 202012.9212.9912.2312.4412.44460,300
Apr 30, 202013.8913.8913.1813.3413.341,032,700
Apr 29, 202013.5714.1413.4014.0414.04836,500
Apr 28, 202012.9013.3412.5913.2013.20567,800
Apr 27, 202011.9912.8211.8312.6412.641,884,500
Apr 24, 202013.0913.2511.7211.8111.81809,500
Apr 23, 202013.4213.5912.8613.2113.211,079,700
Apr 22, 202012.7013.3612.3913.2113.211,772,700
Apr 21, 202011.9012.3711.7612.2012.20999,900
Apr 20, 202011.5112.6311.2612.4212.423,518,500
Apr 17, 202012.5112.5911.6311.8311.831,003,100
Apr 16, 202012.5612.7011.5812.1012.101,149,600
Apr 15, 202011.9012.5911.5712.4312.431,476,500
Apr 14, 202012.1012.6811.9612.3312.33907,700
Apr 13, 202011.5512.1711.1811.9511.95995,400
Apr 09, 202012.4012.6411.3311.4711.471,073,300
Apr 08, 202011.6012.0511.0412.0112.011,018,400
Apr 07, 202012.5913.1411.0111.4311.431,015,800
Apr 06, 202011.4612.3311.3311.9611.96784,100
Apr 03, 202011.4711.6110.6111.0511.05801,500
Apr 02, 202011.6812.1710.9211.4411.44735,300
Apr 01, 202011.7111.8511.1211.3611.361,424,000
Mar 31, 202012.1112.4511.7312.3012.301,423,800
Mar 30, 202012.2912.3311.4312.0012.00865,700
Mar 27, 202013.2913.4612.0812.2812.28636,100
Mar 26, 202013.3614.2812.5014.1814.181,120,300
Mar 25, 202012.5214.0012.0213.2113.211,158,700
Mar 24, 202012.5312.9512.1912.5712.57836,400
Mar 23, 202011.9212.0010.3811.4311.431,781,300
Mar 20, 202011.4712.4711.2712.1712.171,680,000
Mar 19, 20209.4211.858.5611.0711.071,703,200
Mar 18, 202010.0210.388.679.629.621,858,900
Mar 17, 202011.3411.8010.1811.2011.201,709,800
Mar 16, 202012.3912.4410.9311.0011.001,904,000
Mar 13, 202012.5614.4011.9614.4014.402,635,300
Mar 12, 202012.8613.1811.2911.5911.591,373,200
Mar 11, 202015.4615.8814.2914.7514.752,438,200
Mar 10, 202015.1916.1314.6616.1216.122,575,100
Mar 09, 202015.5915.5912.0214.7614.762,652,700
Mar 06, 202016.9416.9616.3616.8516.851,278,400
Mar 05, 202018.2618.3217.5817.6717.671,258,200
Mar 04, 202019.4619.4918.5118.8518.851,216,500
Mar 03, 202019.5520.0218.7719.0319.03949,900
Mar 02, 202018.3419.6817.8219.6319.631,593,300
Feb 28, 202017.4118.3317.1518.2618.261,465,300
Feb 27, 202018.5118.5716.8317.9917.992,302,000
Feb 26, 202019.6419.7318.7819.0719.07981,700
Feb 25, 202020.0220.1319.4219.6519.651,298,800
Feb 24, 202019.8420.0019.3519.8519.851,000,000
Feb 21, 202020.9821.2420.3320.5820.58711,000
Feb 20, 202021.9522.0020.8821.0821.081,200,300
Feb 19, 202021.5522.2021.4122.0622.061,142,200
Feb 18, 202022.3222.3821.2721.3321.33792,000
Feb 14, 202022.5922.7122.1922.5822.58538,000
Feb 13, 202022.6422.8122.0522.4122.41622,700
Feb 12, 202022.4923.0122.4522.7722.771,085,000
Feb 11, 202021.9222.5821.7922.4522.45876,900
Feb 10, 202021.8021.8521.2521.6221.62563,100
Feb 07, 202022.5522.6821.7421.8921.89804,100
Feb 06, 202022.4122.5022.1822.4622.46482,400
Feb 05, 202022.5622.8422.1122.2522.25765,900
Feb 04, 202022.8722.9022.0522.1822.18768,000
Feb 03, 202022.1922.9122.1322.5522.55687,400
Jan 31, 202022.5422.5921.9122.0922.091,029,800
Jan 30, 202022.3922.7121.9022.7022.70870,600
Jan 29, 202022.5123.0822.4722.5822.581,223,500
Jan 28, 202021.5822.3021.4322.2622.26489,900
Jan 27, 202022.1822.3021.1521.4821.481,022,400
Jan 24, 202022.7522.8022.4722.7022.70912,900
Jan 23, 202023.0023.0222.4322.8122.81691,100
Jan 22, 202022.9223.2822.8623.0823.08893,200
Jan 21, 202022.3822.9522.3622.8222.821,142,700
Jan 17, 202022.5222.6622.2622.5922.59567,500
Jan 16, 202022.7122.7722.2522.5322.53818,700
Jan 15, 202022.7022.7622.3322.6122.61672,500
Jan 14, 202022.7922.9722.5622.7622.76514,700
Jan 13, 202022.8623.0722.5422.8922.89642,900
Jan 10, 202022.5022.9122.4322.7922.79993,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...