| COSAN LIMITED Add to My Watchlist | (NYSE: CZZ) |
| COSAN LIMITED | 8.40 | -0.20 (-2.33%) | 420,089 |
| Historical Data for CZZ |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 8.49 | 8.77 | 8.41 | 3,097,925 | 8.60 | +0.37 +4.50% |
| 02/08/10 | 8.32 | 8.49 | 8.22 | 1,490,342 | 8.23 | +0.08 +0.98% |
| 02/05/10 | 8.36 | 8.47 | 7.88 | 3,012,620 | 8.15 | -0.20 -2.40% |
| 02/04/10 | 8.82 | 8.94 | 8.33 | 1,850,164 | 8.35 | -0.53 -5.97% |
| 02/03/10 | 8.69 | 9.04 | 8.69 | 4,829,476 | 8.88 | +0.06 +0.68% |
| 02/02/10 | 8.99 | 9.00 | 8.59 | 3,167,974 | 8.82 | +0.29 +3.40% |
| 02/01/10 | 8.47 | 8.75 | 8.20 | 2,103,032 | 8.53 | +0.73 +9.36% |
| 01/29/10 | 8.16 | 8.16 | 7.67 | 1,393,898 | 7.80 | -0.30 -3.70% |
| 01/28/10 | 8.19 | 8.25 | 7.96 | 1,353,015 | 8.10 | -0.06 -0.74% |
| 01/27/10 | 8.26 | 8.30 | 8.00 | 811,421 | 8.16 | -0.04 -0.49% |
| 01/26/10 | 8.47 | 8.56 | 8.16 | 824,230 | 8.20 | -0.24 -2.84% |
| 01/25/10 | 8.32 | 8.50 | 8.26 | 1,378,354 | 8.44 | +0.17 +2.06% |
| 01/22/10 | 8.20 | 8.40 | 7.95 | 2,183,655 | 8.27 | -0.06 -0.72% |
| 01/21/10 | 8.77 | 8.80 | 8.25 | 2,213,764 | 8.33 | -0.37 -4.25% |
| 01/20/10 | 8.92 | 8.99 | 8.55 | 1,353,565 | 8.70 | -0.39 -4.29% |
| 01/19/10 | 9.09 | 9.09 | 8.65 | 1,148,978 | 9.09 | +0.16 +1.79% |
| 01/18/10 | 8.93 | 8.93 | 8.93 | 0 | 8.93 | 0.00 0.00% |
| 01/15/10 | 8.99 | 9.09 | 8.85 | 1,456,603 | 8.93 | -0.11 -1.22% |
| 01/14/10 | 9.13 | 9.20 | 8.93 | 998,557 | 9.04 | -0.03 -0.33% |
| 01/13/10 | 9.01 | 9.09 | 8.85 | 1,023,494 | 9.07 | +0.09 +1.00% |
| 01/12/10 | 8.93 | 9.08 | 8.87 | 1,505,150 | 8.98 | -0.12 -1.32% |
| 01/11/10 | 9.27 | 9.27 | 9.00 | 2,773,790 | 9.10 | +0.09 +1.00% |
| 01/08/10 | 8.81 | 9.11 | 8.81 | 3,118,884 | 9.01 | +0.09 +1.01% |
| 01/07/10 | 9.08 | 9.16 | 8.75 | 4,278,051 | 8.92 | -0.32 -3.46% |
| 01/06/10 | 8.94 | 9.27 | 8.91 | 3,272,743 | 9.24 | +0.30 +3.36% |
| 01/05/10 | 8.80 | 9.03 | 8.70 | 2,968,932 | 8.94 | +0.06 +0.68% |
| 01/04/10 | 8.80 | 8.96 | 8.71 | 2,637,936 | 8.88 | +0.18 +2.07% |
| 01/01/10 | 8.70 | 8.70 | 8.70 | 0 | 8.70 | 0.00 0.00% |
| 12/31/09 | 8.77 | 8.77 | 8.67 | 694,202 | 8.70 | +0.02 +0.23% |
| 12/30/09 | 8.71 | 8.80 | 8.46 | 1,588,154 | 8.68 | -0.01 -0.12% |
| 12/29/09 | 8.89 | 8.97 | 8.59 | 3,261,609 | 8.69 | +0.20 +2.36% |
| 12/28/09 | 8.06 | 8.52 | 8.06 | 3,863,378 | 8.49 | +0.50 +6.26% |
| 12/25/09 | 7.88 | 8.01 | 7.81 | 705,035 | 7.99 | 0.00 0.00% |
| 12/24/09 | 7.88 | 8.01 | 7.81 | 705,035 | 7.99 | +0.11 +1.40% |
| 12/23/09 | 7.42 | 7.89 | 7.42 | 2,425,864 | 7.88 | +0.52 +7.07% |
| 12/22/09 | 7.52 | 7.52 | 7.26 | 1,461,013 | 7.36 | -0.09 -1.21% |
| 12/21/09 | 7.50 | 7.58 | 7.30 | 1,879,862 | 7.45 | +0.06 +0.81% |
| 12/18/09 | 7.67 | 7.67 | 7.35 | 1,596,904 | 7.39 | -0.14 -1.86% |
| 12/17/09 | 7.87 | 8.09 | 7.46 | 2,085,496 | 7.53 | -0.62 -7.61% |
| 12/16/09 | 7.77 | 8.18 | 7.74 | 2,341,573 | 8.15 | +0.45 +5.84% |
| 12/15/09 | 7.90 | 8.00 | 7.63 | 1,600,875 | 7.70 | -0.13 -1.66% |
| 12/14/09 | 7.77 | 7.88 | 7.68 | 1,004,460 | 7.83 | +0.16 +2.09% |
| 12/11/09 | 7.60 | 7.80 | 7.45 | 1,129,548 | 7.67 | +0.06 +0.79% |
| 12/10/09 | 7.55 | 7.65 | 7.31 | 1,076,762 | 7.61 | +0.19 +2.56% |
| 12/09/09 | 7.61 | 7.61 | 7.15 | 1,795,774 | 7.42 | -0.16 -2.11% |
| 12/08/09 | 7.60 | 7.70 | 7.38 | 1,757,106 | 7.58 | -0.16 -2.07% |
| 12/07/09 | 7.83 | 7.93 | 7.65 | 1,040,899 | 7.74 | -0.03 -0.39% |
| 12/04/09 | 7.93 | 8.06 | 7.57 | 1,223,269 | 7.77 | -0.12 -1.52% |
| 12/03/09 | 7.88 | 8.05 | 7.77 | 2,144,751 | 7.89 | +0.10 +1.28% |
| 12/02/09 | 7.75 | 7.90 | 7.35 | 2,149,992 | 7.79 | +0.25 +3.32% |
| \/ Download Data To Spreadsheet | ||||||
