Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cosan Ltd
(NY:
CZZ
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
6.013
6.164
5.906
6.146
1,846,486
-0.12(-1.85%)
Jan 29, 2015
6.547
6.556
6.226
6.262
2,048,213
-0.34(-5.13%)
Jan 28, 2015
6.574
6.636
6.333
6.600
1,770,631
-0.07(-1.07%)
Jan 27, 2015
6.814
6.814
6.600
6.672
1,760,196
-0.20(-2.98%)
Jan 26, 2015
6.823
6.948
6.810
6.877
2,055,218
-0.07(-1.03%)
Jan 23, 2015
6.859
6.966
6.796
6.948
1,929,757
+0.00(+0.00%)
Jan 22, 2015
6.814
6.992
6.734
6.948
1,626,414
+0.23(+3.45%)
Jan 21, 2015
6.404
6.730
6.396
6.716
1,502,545
+0.31(+4.87%)
Jan 20, 2015
6.592
6.600
6.324
6.404
1,392,259
-0.07(-1.10%)
Jan 16, 2015
6.413
6.525
6.306
6.476
1,395,631
+0.15(+2.39%)
Jan 15, 2015
6.360
6.502
6.298
6.324
1,561,153
-0.05(-0.84%)
Jan 14, 2015
6.164
6.378
6.088
6.378
2,539,317
+0.25(+4.07%)
Jan 13, 2015
6.066
6.200
5.941
6.128
2,584,146
+0.05(+0.88%)
Jan 12, 2015
6.164
6.173
5.834
6.075
2,816,953
-0.20(-3.26%)
Jan 09, 2015
6.378
6.404
6.137
6.280
1,564,652
-0.10(-1.54%)
Jan 08, 2015
6.200
6.449
6.146
6.378
1,835,712
+0.16(+2.58%)
Jan 07, 2015
6.378
6.502
6.137
6.217
1,452,018
+0.00(+0.00%)
Jan 06, 2015
6.253
6.476
6.111
6.217
2,447,011
-0.21(-3.32%)
Jan 05, 2015
6.645
6.672
6.262
6.431
1,735,644
-0.45(-6.60%)
Jan 02, 2015
6.743
7.064
6.734
6.885
2,309,907
-0.02(-0.26%)
Dec 31, 2014
6.912
6.903
6.903
6.903
1,299,807
-0.04(-0.51%)
Dec 30, 2014
7.037
7.064
6.885
6.939
1,472,671
+0.01(+0.13%)
Dec 29, 2014
6.877
7.046
6.859
6.930
1,885,997
+0.03(+0.39%)
Dec 26, 2014
6.752
7.001
6.752
6.903
1,669,876
+0.20(+3.06%)
Dec 24, 2014
6.645
6.698
6.698
6.698
695,371
+0.08(+1.21%)
Dec 23, 2014
6.645
6.805
6.592
6.618
1,360,160
-0.03(-0.40%)
Dec 22, 2014
6.565
6.645
6.369
6.645
1,038,364
+0.14(+2.19%)
Dec 19, 2014
6.600
6.707
6.485
6.502
2,471,630
-0.03(-0.41%)
Dec 18, 2014
6.458
6.690
6.378
6.529
3,549,697
+0.24(+3.82%)
Dec 17, 2014
5.995
6.538
5.995
6.289
1,931,953
+0.41(+6.97%)
Dec 16, 2014
5.549
6.048
5.398
5.879
3,807,243
+0.37(+6.80%)
Dec 15, 2014
5.932
5.941
5.434
5.505
3,256,615
-0.48(-8.04%)
Dec 12, 2014
6.244
6.244
5.897
5.986
1,850,529
-0.29(-4.55%)
Dec 11, 2014
6.182
6.440
6.155
6.271
2,136,778
-0.04(-0.56%)
Dec 10, 2014
6.538
6.565
6.084
6.306
5,336,298
-0.28(-4.19%)
Dec 09, 2014
6.663
6.663
6.494
6.583
3,201,830
-0.04(-0.54%)
Dec 08, 2014
7.242
7.269
6.476
6.618
4,940,169
-0.68(-9.28%)
Dec 05, 2014
7.402
7.420
7.081
7.295
2,009,359
-0.09(-1.21%)
Dec 04, 2014
7.669
7.669
7.358
7.384
1,662,802
-0.45(-5.69%)
Dec 03, 2014
7.883
7.981
7.767
7.830
1,008,774
+0.01(+0.11%)
Dec 02, 2014
7.847
8.141
7.794
7.821
1,142,833
-0.03(-0.34%)
Dec 01, 2014
8.088
8.088
7.672
7.847
1,497,610
-0.30(-3.72%)
Nov 28, 2014
8.533
8.533
8.017
8.150
1,135,023
-0.58(-6.63%)
Nov 26, 2014
8.738
8.729
8.729
8.729
1,644,237
+0.28(+3.27%)
Nov 25, 2014
8.622
8.676
8.418
8.453
1,073,334
-0.14(-1.66%)
Nov 24, 2014
8.480
8.663
8.409
8.596
1,786,324
+0.12(+1.37%)
Nov 21, 2014
8.043
8.533
8.043
8.480
1,117,602
+0.67(+8.55%)
Nov 20, 2014
7.981
7.981
7.660
7.812
957,087
+0.03(+0.34%)
Nov 19, 2014
7.883
7.910
7.732
7.785
2,024,903
+0.04(+0.46%)
Nov 18, 2014
7.856
7.883
7.598
7.750
2,747,747
-0.04(-0.57%)
Nov 17, 2014
8.035
8.035
7.714
7.794
2,575,348
-0.22(-2.78%)
Nov 14, 2014
8.026
8.177
7.941
8.017
2,740,944
-0.33(-3.95%)
Nov 13, 2014
8.551
8.605
8.257
8.346
1,287,168
-0.18(-2.09%)
Nov 12, 2014
8.204
8.605
8.186
8.524
1,474,832
+0.32(+3.91%)
Nov 11, 2014
8.248
8.328
7.990
8.204
2,314,064
-0.05(-0.65%)
Nov 10, 2014
8.480
8.578
8.239
8.257
1,197,208
-0.13(-1.59%)
Nov 07, 2014
8.400
8.418
8.257
8.391
2,124,547
+0.07(+0.86%)
Nov 06, 2014
9.041
9.050
8.297
8.320
3,368,013
-1.02(-10.96%)
Nov 05, 2014
9.353
9.540
9.237
9.344
1,319,382
+0.00(+0.00%)
Nov 04, 2014
9.317
9.424
9.157
9.344
1,202,100
+0.09(+0.96%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.