Cosan Stock Price History (NYSE:CZZ)

Add to My Stocks
$7.67 $0.16 (2.13%) CZZ stock closing price Dec 07, 2016 (Closing)

We provide 10 years stock price history for free. You can download Cosan stock price data here. Daily open, high, low, and end of day closing price for the company, along with Cosan price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Cosan stock price history chart shows that the stock price reached a high of 21.31 on 13 Mar, 2013, and a low of 2.1 on 13 Mar, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-077.587.767.587.6715321819.960.52
2016-12-067.297.547.277.5112658399.750.51
2016-12-057.177.487.157.3044950639.480.49
2016-12-026.927.146.927.1128824859.230.48
2016-12-017.157.256.876.9232970788.990.47
2016-11-307.227.367.177.1919635359.340.49
2016-11-297.167.166.957.0119632989.100.48
2016-11-287.217.337.107.2013861159.350.49
2016-11-257.187.237.117.159277809.290.48
2016-11-240.000.000.007.200N/AN/A
2016-11-237.087.227.047.2018062069.350.49
2016-11-227.257.567.187.2235367959.380.49
2016-11-217.197.297.057.0918482059.210.48
2016-11-187.017.186.957.0517937469.160.48
2016-11-177.027.086.946.9824834709.070.47
2016-11-166.997.166.987.0823940939.200.48
2016-11-157.237.317.097.1621313389.300.49
2016-11-146.977.146.847.14519293411.330.49
2016-11-117.187.216.917.14489548611.330.49
2016-11-108.068.197.157.16502527511.370.50
2016-11-098.118.557.888.30262758413.180.57
2016-11-088.508.718.478.55442267013.570.59
2016-11-078.548.648.478.50295413313.490.59
2016-11-048.368.538.218.34152789213.240.58
2016-11-038.498.668.358.38153969813.300.58
2016-11-028.508.548.318.49231656013.480.59
2016-11-018.918.958.578.64259560913.710.60
2016-10-318.968.998.788.90320174714.130.62
2016-10-289.009.138.828.92232480314.160.62
2016-10-279.189.279.039.04130279414.350.63
2016-10-268.999.198.879.05241966414.370.63
2016-10-259.249.309.059.11269940314.460.63
2016-10-249.379.509.129.28234609714.730.64
2016-10-218.939.378.849.29334785614.750.64
2016-10-208.728.968.728.95252467714.210.62
2016-10-198.688.848.668.76316506613.910.61
2016-10-188.628.658.548.63224687213.700.60
2016-10-178.388.668.388.49338790413.480.59
2016-10-148.338.418.268.38235374913.300.58
2016-10-138.008.307.918.28244350613.140.57
2016-10-127.928.157.868.06243523012.790.56
2016-10-117.948.027.887.93186048812.590.55
2016-10-108.048.167.897.96226404012.640.55
2016-10-077.958.097.818.00394538812.700.55
2016-10-067.577.967.547.85473491512.460.54
2016-10-057.377.637.347.54476403311.970.52
2016-10-047.447.477.277.31348009211.600.51
2016-10-037.157.477.087.44207669611.810.51
2016-09-307.147.217.057.15177772611.350.49
2016-09-297.207.226.957.06212374911.210.49
2016-09-286.947.206.827.17386846311.380.50
2016-09-276.886.996.866.89177314310.940.48
2016-09-266.896.946.846.90240514910.950.48
2016-09-236.897.026.806.89475339410.940.48
2016-09-226.886.946.806.93416957411.000.48
2016-09-216.756.796.706.75465685810.710.47
2016-09-206.786.876.676.68426005910.600.46
2016-09-196.726.806.676.74169858810.700.47
2016-09-166.736.756.636.69111449610.620.46
2016-09-156.786.946.726.8185578410.810.47
2016-09-146.756.896.616.7197117910.650.46
2016-09-136.907.066.766.77150732410.750.47
2016-09-127.037.066.837.00109629111.110.48
2016-09-097.347.366.997.06142224311.210.49
2016-09-087.427.507.327.46147711611.840.52
2016-09-077.357.467.267.3882607211.710.51
2016-09-067.367.397.187.30122107211.590.51
2016-09-050.000.000.007.280N/AN/A
2016-09-027.257.407.227.28133521711.560.50
2016-09-017.147.207.067.1781508111.380.50
2016-08-317.187.236.927.04102950611.180.49
2016-08-307.087.187.007.18124565811.400.50
2016-08-296.917.116.917.0996513711.250.49
2016-08-266.987.156.916.95112840711.030.48
2016-08-256.906.966.876.9663442611.050.48
2016-08-246.836.986.756.8768868310.910.48
2016-08-236.947.036.776.85102039410.870.47
2016-08-226.886.926.756.8861130910.920.48
2016-08-196.756.956.706.92114580410.980.48
2016-08-186.576.896.536.74149010910.700.47
2016-08-176.486.546.386.49104911910.300.45
2016-08-166.556.576.456.4848162610.290.45
2016-08-156.506.606.476.52117953810.350.45
2016-08-126.616.656.406.44103039210.220.45
2016-08-116.446.656.406.589034969.970.49
2016-08-106.646.676.446.515999809.860.48
2016-08-096.566.626.536.594639229.990.49
2016-08-086.526.666.496.537350019.890.49
2016-08-056.526.656.496.529147089.880.49
Get more Data

Cosan Stock Chart

View CZZ PE ratio, PS ratio stocks charts and compare with peers.
CZZ Chart
Note: Compare Cosan stock price history with the index and industry peers.

Cosan Historical Prices: Past 5 years

Max Stock Price 21.31 Mar 13,2013
Min Stock Price 2.6 Jan 19,2016
Avg Stock Price 10.89

Cosan Historical PE ratio: Past 5 years

Max PE Ratio 118.17 May 15,2015
Min PE Ratio 7.69 Mar 15,2016
Avg PE Ratio 35.87

Cosan Historical PS ratio: Past 5 years

Max PS Ratio 0.94 Sep 02,2014
Min PS Ratio 0.22 Jan 19,2016
Avg PS Ratio 0.44

CZZ Industry Peers

Company Price Change (%)
Cal-maine Foods (CALM)40.40.75 (1.89%)
China Agri Industries (CIDHF)0.330 (0%)
Petrobras (PBR)10.810.04 (0.37%)
Ultrapar Participacoes (UGP)19.920.11 (0.56%)
Royal Dutch Shell (RDS.A)52.370.17 (0.33%)
Bunge (BG)731.49 (2.08%)
Noble Group (NOBGY)2.360.06 (2.61%)

We provide Cosan historical quotes along with PE ratio and PS ratio for doing Cosan fundamental analysis. Cosan stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 7.51 and 1265839 shares of CZZ were traded on 06 Dec, 2016. The average P/S ratio was 0.44 as can be seen by Cosan stock price history. .