Cosan Ltd (NY: CZZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	6.474	6.521	6.306	6.315	1,057,414	-0.23(-3.44%)
Sep 27, 2018	6.587	6.634	6.521	6.540	847,497	-0.03(-0.43%)
Sep 26, 2018	6.634	6.779	6.564	6.568	825,004	-0.05(-0.71%)
Sep 25, 2018	6.596	6.662	6.474	6.615	663,565	-0.02(-0.28%)
Sep 24, 2018	6.709	6.831	6.606	6.634	920,286	-0.06(-0.84%)
Sep 21, 2018	6.662	6.747	6.582	6.690	1,069,136	+0.06(+0.85%)
Sep 20, 2018	6.484	6.686	6.484	6.634	926,811	+0.18(+2.76%)
Sep 19, 2018	6.362	6.535	6.357	6.456	825,463	+0.10(+1.62%)
Sep 18, 2018	6.193	6.362	6.146	6.352	1,089,028	+0.16(+2.58%)
Sep 17, 2018	5.968	6.417	5.958	6.193	2,705,848	+0.19(+3.13%)
Sep 14, 2018	5.902	6.033	5.827	6.005	1,134,679	+0.13(+2.24%)
Sep 13, 2018	5.977	6.005	5.860	5.874	1,108,833	-0.08(-1.26%)
Sep 12, 2018	5.940	6.193	5.912	5.949	878,684	+0.08(+1.28%)
Sep 11, 2018	5.930	5.958	5.822	5.874	1,196,116	-0.11(-1.88%)
Sep 10, 2018	6.127	6.184	5.968	5.987	1,464,965	-0.16(-2.60%)
Sep 07, 2018	6.118	6.202	6.005	6.146	1,314,467	+0.02(+0.31%)
Sep 06, 2018	6.109	6.165	5.949	6.127	1,591,586	+0.02(+0.31%)
Sep 05, 2018	6.024	6.137	5.958	6.109	1,471,004	+0.03(+0.46%)
Sep 04, 2018	6.146	6.146	6.033	6.080	1,363,496	-0.12(-1.97%)
Aug 31, 2018		6.202	6.202	6.202	0	+0.05(+0.76%)
Aug 30, 2018	6.409	6.409	6.146	6.155	719,683	-0.28(-4.37%)
Aug 29, 2018	6.268	6.456	6.184	6.437	908,177	+0.17(+2.69%)
Aug 28, 2018	6.390	6.399	6.249	6.268	773,495	-0.15(-2.34%)
Aug 27, 2018	6.287	6.540	6.287	6.418	1,176,599	+0.19(+3.01%)
Aug 24, 2018	6.315	6.399	6.184	6.230	1,352,620	-0.04(-0.60%)
Aug 23, 2018	6.512	6.512	6.170	6.268	1,882,786	-0.24(-3.75%)
Aug 22, 2018	6.456	6.540	6.249	6.512	1,473,288	+0.05(+0.73%)
Aug 21, 2018	6.550	6.690	6.456	6.465	857,516	-0.10(-1.57%)
Aug 20, 2018	6.493	6.625	6.460	6.568	561,842	+0.06(+0.86%)
Aug 17, 2018	6.615	6.662	6.474	6.512	664,480	-0.15(-2.25%)
Aug 16, 2018	6.775	6.873	6.662	6.662	867,949	-0.06(-0.84%)
Aug 15, 2018	6.812	6.859	6.625	6.718	883,029	-0.19(-2.72%)
Aug 14, 2018	6.859	7.009	6.793	6.906	892,069	+0.11(+1.66%)
Aug 13, 2018	6.897	6.915	6.625	6.793	2,280,432	-0.19(-2.69%)
Aug 10, 2018	7.122	7.206	6.944	6.981	1,739,265	-0.32(-4.37%)
Aug 09, 2018	7.685	7.685	7.113	7.300	2,056,911	-0.40(-5.24%)
Aug 08, 2018	7.779	7.844	7.619	7.704	520,734	-0.07(-0.85%)
Aug 07, 2018	7.769	7.995	7.737	7.769	717,501	+0.02(+0.24%)
Aug 06, 2018	7.910	8.041	7.732	7.751	680,822	-0.19(-2.36%)
Aug 03, 2018	7.629	7.957	7.610	7.938	982,919	+0.34(+4.44%)
Aug 02, 2018	7.554	7.647	7.478	7.600	929,232	+0.02(+0.25%)
Aug 01, 2018	7.554	7.722	7.507	7.582	690,156	+0.00(+0.00%)
Jul 31, 2018	7.816	7.844	7.563	7.582	1,124,460	-0.38(-4.83%)
Jul 30, 2018	7.788	7.976	7.788	7.966	651,010	+0.21(+2.66%)
Jul 27, 2018	7.929	7.966	7.704	7.760	963,630	-0.15(-1.90%)
Jul 26, 2018	8.023	8.041	7.854	7.910	602,217	-0.08(-1.06%)
Jul 25, 2018	7.835	8.013	7.788	7.995	851,762	+0.17(+2.16%)
Jul 24, 2018	7.704	7.901	7.619	7.826	993,348	+0.22(+2.84%)
Jul 23, 2018	7.760	7.807	7.300	7.610	1,173,920	-0.20(-2.52%)
Jul 20, 2018	7.835	7.999	7.741	7.807	963,771	+0.10(+1.34%)
Jul 19, 2018	7.638	7.722	7.535	7.704	831,129	+0.01(+0.12%)
Jul 18, 2018	7.732	7.798	7.569	7.694	700,267	-0.06(-0.73%)
Jul 17, 2018	7.507	7.769	7.422	7.751	1,341,177	+0.26(+3.51%)
Jul 16, 2018	7.694	7.751	7.422	7.488	634,591	-0.22(-2.80%)
Jul 13, 2018	7.544	7.760	7.516	7.704	1,039,966	+0.13(+1.73%)
Jul 12, 2018	7.469	7.619	7.338	7.572	1,200,051	+0.16(+2.15%)
Jul 11, 2018	7.206	7.478	7.150	7.413	1,205,552	+0.14(+1.94%)
Jul 10, 2018	7.338	7.356	7.113	7.272	1,766,771	-0.08(-1.02%)
Jul 09, 2018	7.253	7.403	7.253	7.347	547,942	+0.14(+1.95%)
Jul 06, 2018	6.991	7.300	6.972	7.206	811,352	+0.17(+2.40%)
Jul 05, 2018	7.131	7.244	6.967	7.037	912,296	-0.19(-2.60%)
Jul 03, 2018		7.225	7.225	7.225	0	+0.09(+1.32%)