The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Cosan

  • CZZ
  • NYSE
  • Consumer Products
  • Latest 9.52
  • Currency US$
  • Change 0.75
  • Percent Change 8.552 %
  • Volume 995,501
  • Fri Nov 21, 2014 04:03 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 9.52 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 9.58 9.03 9.03 9.52 995,501
Nov 20 8.96 8.60 8.96 8.77 852,523
Nov 19 8.88 8.68 8.85 8.74 1,803,677
Nov 18 8.85 8.53 8.82 8.70 2,447,549
Nov 17 9.02 8.66 9.02 8.75 2,293,985
Nov 14 9.18 8.92 9.01 9.00 2,441,489
Nov 13 9.66 9.27 9.60 9.37 1,146,542
Nov 12 9.66 9.19 9.21 9.57 1,313,703
Nov 11 9.35 8.97 9.26 9.21 2,061,247
Nov 10 9.63 9.25 9.52 9.27 1,066,410
Nov 7 9.45 9.27 9.43 9.42 1,892,435
Nov 6 10.16 9.32 10.15 9.34 3,000,049
Nov 5 10.71 10.37 10.50 10.49 1,175,236
Nov 4 10.58 10.28 10.46 10.49 1,070,768
Nov 3 10.53 10.30 10.39 10.39 1,185,903
Oct 31 10.63 10.28 10.35 10.59 1,499,596
Oct 30 10.61 10.33 10.47 10.37 1,632,083
Oct 29 10.37 10.00 10.16 10.12 1,469,300
Oct 28 10.34 9.51 9.61 10.06 1,550,347
Oct 27 9.56 9.13 9.26 9.53 2,442,890
Oct 24 10.26 9.78 9.82 10.04 3,784,783
Oct 23 10.02 9.66 9.84 9.77 5,462,944
Oct 22 10.44 9.99 10.37 9.99 3,503,118
Oct 21 10.55 10.20 10.26 10.35 1,727,984
Oct 20 10.98 10.66 10.75 10.89 842,992
Oct 17 11.08 10.58 10.80 10.99 1,088,115
Oct 16 10.92 10.54 10.82 10.62 1,333,886
Oct 15 11.56 10.76 11.43 11.25 1,600,031
Oct 14 11.90 11.24 11.43 11.70 1,959,374
Oct 13 11.79 11.16 11.16 11.45 1,494,916
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.