Cosan Stock Price History (NYSE:CZZ)

Add to My Stocks
$8.74 $0.02 (0.23%) CZZ stock closing price Mar 29, 2017 (Closing)

View and download Cosan stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Cosan P/E ratio data for the stock. The Cosan stock price history chart shows that the stock price was at a low of 2.1 on 27 Oct, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-298.768.838.688.74204481211.350.63
2017-03-288.338.798.338.76174853011.380.63
2017-03-278.138.318.018.29106048910.770.60
2017-03-248.188.298.168.2457185710.700.59
2017-03-238.078.227.938.1486772110.570.59
2017-03-228.088.208.008.2096234110.650.59
2017-03-218.428.447.978.06122959910.470.58
2017-03-208.428.528.378.4383467610.950.61
2017-03-178.368.488.258.42259909410.940.61
2017-03-168.128.428.128.30136680810.780.60
2017-03-157.908.097.738.08156256110.490.58
2017-03-148.118.167.837.83174896210.170.56
2017-03-138.008.197.988.1663059910.600.59
2017-03-108.078.087.897.9571215410.330.57
2017-03-097.908.127.867.94107198910.310.57
2017-03-088.118.217.917.94152290910.310.57
2017-03-078.288.368.098.20174140510.650.59
2017-03-068.398.408.228.28130860810.750.60
2017-03-038.488.518.328.47176754011.000.57
2017-03-028.428.568.418.43222874810.950.57
2017-03-018.398.608.398.49138139111.030.58
2017-02-288.538.648.328.34101625610.830.57
2017-02-278.648.688.488.48195563711.010.57
2017-02-249.059.058.488.69350826811.290.59
2017-02-239.369.459.219.26154757212.030.63
2017-02-229.269.419.179.29128419012.070.63
2017-02-219.089.349.059.33144229412.120.63
2017-02-179.069.098.979.0399459111.730.61
2017-02-169.059.189.009.09133426611.810.62
2017-02-158.939.178.849.04129301811.740.61
2017-02-148.989.018.778.91104998911.570.60
2017-02-138.808.978.778.96106794711.640.61
2017-02-108.718.818.658.7687027011.380.59
2017-02-098.548.708.548.6867904111.270.59
2017-02-088.478.608.378.5478732311.090.58
2017-02-078.718.758.488.4895354711.010.57
2017-02-068.858.868.628.6595878911.230.59
2017-02-038.568.878.538.77199477211.390.59
2017-02-028.288.548.218.50448613511.040.58
2017-02-018.248.268.148.2390190910.690.56
2017-01-318.058.328.048.18136052710.620.55
2017-01-308.288.328.028.07150974610.480.55
2017-01-278.448.528.278.29116298910.770.56
2017-01-268.678.708.448.45155428610.970.57
2017-01-258.708.788.608.68125866611.270.59
2017-01-248.618.788.608.65308607411.230.59
2017-01-238.498.738.438.56314145411.120.58
2017-01-208.388.508.348.46103594110.990.57
2017-01-198.288.448.268.31119872010.790.56
2017-01-188.098.278.078.23115001810.690.56
2017-01-178.028.207.958.13111449010.560.55
2017-01-160.000.000.008.000N/AN/A
2017-01-137.768.047.738.00159837910.390.54
2017-01-127.937.957.747.74114272410.050.52
2017-01-117.787.847.677.8385582310.170.53
2017-01-107.817.897.697.7974900610.120.53
2017-01-097.837.837.687.7541680110.070.53
2017-01-067.927.957.737.7363276810.040.52
2017-01-058.148.167.867.9380203410.300.54
2017-01-047.948.037.737.94121906310.310.54
2017-01-037.658.047.657.86122243310.210.53
2017-01-020.000.000.007.510N/AN/A
2016-12-307.637.667.487.515298639.750.51
2016-12-297.647.737.557.626588949.900.52
2016-12-287.527.737.527.648805809.920.52
2016-12-277.547.627.517.535032809.780.51
2016-12-260.000.000.007.560N/AN/A
2016-12-237.607.607.487.566987249.820.51
2016-12-227.447.547.337.5418409059.790.51
2016-12-217.637.637.287.4610678129.690.51
2016-12-207.737.777.427.5112051469.750.51
2016-12-197.827.847.717.75141503510.070.53
2016-12-167.717.827.587.81236121810.140.53
2016-12-157.517.747.517.6912014249.990.52
2016-12-147.787.927.577.5915905599.860.51
2016-12-137.707.997.697.83312275710.170.53
2016-12-127.988.037.657.71238031910.010.52
2016-12-097.727.947.707.80215592610.130.53
2016-12-087.707.767.507.74181959910.050.52
2016-12-077.647.767.587.6715321819.960.52
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
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 10.59

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 33.87

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 0.45

We provide Cosan historical quotes along with PE ratio and PS ratio for doing Cosan fundamental analysis. The price and volume changes on a daily basis is provided in the Cosan stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. CZZ closed at 8.76 and traded with a volume of 1748530 on the last trading day. Cosan historical P/S ratio was at a high of 0.94 on 03 Sep, 2014 and a low of 0.22 on 19 Jan, 2016. .