Cosan Limited (CZZ) Historical Stock Data
0.10 ↑0.00 (0.00%)
As of March 5, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, CZZ is up 0.56% a day on average. There have been 24 days where Cosan Limited closed green and 6 days where CZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-05 | 0.11 | 0.11 | ↑$0.00 (0.00%) | 0.11 | 0.11 | 1M |
| 2021-07-29 | 0.11 | 0.11 | ↑$0.00 (0.00%) | 0.11 | 0.11 | 1K |
| 2021-07-06 | 0.11 | 0.10 | ↓$0.01 (-9.52%) | 0.10 | 0.11 | 150K |
| 2021-06-29 | 0.11 | 0.11 | ↑$0.00 (0.00%) | 0.11 | 0.11 | 10.50K |
| 2021-06-24 | 0.11 | 0.11 | ↑$0.00 (0.00%) | 0.11 | 0.11 | 5K |
| 2021-06-22 | 0.11 | 0.11 | ↑$0.00 (0.00%) | 0.11 | 0.11 | 22K |
| 2021-06-21 | 0.10 | 0.10 | ↑$0.00 (0.00%) | 0.10 | 0.10 | 7.50K |
| 2021-06-14 | 0.10 | 0.10 | ↑$0.00 (0.00%) | 0.10 | 0.10 | 12K |
| 2021-06-01 | 0.10 | 0.11 | ↑$0.01 (10.00%) | 0.10 | 0.11 | 10.65K |
| 2021-05-31 | 0.11 | 0.11 | ↑$0.00 (0.00%) | 0.11 | 0.11 | 3K |
| 2021-05-27 | 0.11 | 0.10 | ↓$0.00 (-4.76%) | 0.10 | 0.11 | 205K |
| 2021-05-26 | 0.10 | 0.10 | ↑$0.00 (0.00%) | 0.10 | 0.10 | 10K |
| 2021-05-20 | 0.12 | 0.12 | ↑$0.00 (0.00%) | 0.12 | 0.12 | 40K |
| 2021-05-19 | 0.11 | 0.12 | ↑$0.01 (9.09%) | 0.11 | 0.12 | 95K |
| 2021-05-18 | 0.11 | 0.10 | ↓$0.00 (-4.76%) | 0.10 | 0.11 | 500K |
| 2021-05-13 | 0.11 | 0.11 | ↑$0.00 (0.00%) | 0.11 | 0.11 | 5K |
| 2021-05-11 | 0.12 | 0.12 | ↑$0.00 (0.00%) | 0.12 | 0.12 | 20K |
| 2021-05-06 | 0.10 | 0.12 | ↑$0.02 (15.00%) | 0.10 | 0.12 | 105.50K |
| 2021-04-22 | 0.11 | 0.11 | ↑$0.00 (0.00%) | 0.11 | 0.11 | 5K |
| 2021-04-16 | 0.12 | 0.12 | ↑$0.00 (0.00%) | 0.12 | 0.12 | 500 |
| 2021-04-13 | 0.12 | 0.12 | ↑$0.00 (0.00%) | 0.12 | 0.12 | 30K |
| 2021-03-29 | 0.14 | 0.14 | ↑$0.00 (0.00%) | 0.14 | 0.14 | 12K |
| 2021-03-08 | 20.29 | 20.29 | ↑$0.00 (0.00%) | 20.29 | 20.29 | 0 |
| 2021-03-05 | 20.07 | 20.29 | ↑$0.22 (1.10%) | 19.79 | 20.67 | 4.44M |
| 2021-03-04 | 19.46 | 19.89 | ↑$0.43 (2.21%) | 19.06 | 19.90 | 2.06M |
| 2021-03-03 | 18.06 | 18.50 | ↑$0.44 (2.44%) | 17.17 | 18.60 | 1.53M |
| 2021-03-02 | 18.26 | 18.54 | ↑$0.28 (1.53%) | 17.60 | 18.55 | 1.18M |
| 2021-03-01 | 18.80 | 18.73 | ↓$0.07 (-0.37%) | 18.43 | 19.09 | 668.99K |
| 2021-02-26 | 19.12 | 18.43 | ↓$0.69 (-3.61%) | 18.41 | 19.39 | 770.80K |
| 2021-02-25 | 19.65 | 19.32 | ↓$0.33 (-1.68%) | 19.01 | 19.76 | 774.40K |
Create an account or log in to view more rows.
$CZZ I gave in! Bought more 100 shares
$CZZ cup and handle!
$CZZ rubbish
$CZZ we like the stock
$CZZ we back
$CZZ soon
$CZZ who is adding more tomorrow?
$CZZ green is good
$CZZ i like the stock
$CZZ go green today and we gap up tomrrow