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 (%)
Oct 31, 2017
8.084
8.140
7.991
8.084
842,088
+0.01(+0.12%)
Oct 30, 2017
8.177
8.205
7.991
8.075
970,985
-0.17(-2.03%)
Oct 27, 2017
8.177
8.261
8.121
8.242
536,266
+0.07(+0.91%)
Oct 26, 2017
8.354
8.382
8.140
8.168
718,391
-0.14(-1.68%)
Oct 25, 2017
8.465
8.540
8.196
8.307
785,676
-0.14(-1.65%)
Oct 24, 2017
8.512
8.577
8.386
8.447
686,496
-0.07(-0.77%)
Oct 23, 2017
8.531
8.577
8.382
8.512
1,306,270
+0.00(+0.00%)
Oct 20, 2017
8.558
8.614
8.475
8.512
909,147
+0.02(+0.22%)
Oct 19, 2017
8.400
8.558
8.354
8.493
784,181
+0.01(+0.11%)
Oct 18, 2017
8.531
8.558
8.396
8.484
2,045,942
-0.02(-0.22%)
Oct 17, 2017
8.475
8.558
8.386
8.503
960,837
-0.06(-0.65%)
Oct 16, 2017
8.326
8.670
8.289
8.558
3,139,750
+0.23(+2.79%)
Oct 13, 2017
8.168
8.345
8.158
8.326
1,705,343
+0.24(+2.99%)
Oct 12, 2017
8.224
8.317
8.038
8.084
597,229
-0.24(-2.91%)
Oct 11, 2017
8.400
8.456
8.163
8.326
1,241,154
-0.07(-0.78%)
Oct 10, 2017
8.214
8.428
8.204
8.391
1,145,359
+0.31(+3.80%)
Oct 09, 2017
8.289
8.307
8.019
8.084
1,511,898
-0.20(-2.47%)
Oct 06, 2017
8.121
8.465
7.926
8.289
2,488,352
-0.12(-1.44%)
Oct 05, 2017
8.233
8.484
8.214
8.410
3,278,928
+0.18(+2.15%)
Oct 04, 2017
8.093
8.326
8.028
8.233
2,259,225
+0.21(+2.67%)
Oct 03, 2017
7.731
8.028
7.731
8.019
1,265,465
+0.31(+3.98%)
Oct 02, 2017
7.554
7.721
7.517
7.712
708,588
+0.15(+1.97%)
Sep 29, 2017
7.517
7.591
7.442
7.563
976,339
+0.08(+1.12%)
Sep 28, 2017
7.405
7.498
7.377
7.479
925,780
+0.04(+0.50%)
Sep 27, 2017
7.582
7.600
7.391
7.442
1,227,744
-0.16(-2.08%)
Sep 26, 2017
7.665
7.721
7.568
7.600
917,064
-0.05(-0.61%)
Sep 25, 2017
7.712
7.777
7.610
7.647
592,072
-0.07(-0.84%)
Sep 22, 2017
7.712
7.768
7.596
7.712
806,759
-0.01(-0.12%)
Sep 21, 2017
7.851
7.879
7.703
7.721
1,016,686
-0.10(-1.31%)
Sep 20, 2017
7.814
7.898
7.796
7.824
632,703
+0.00(+0.00%)
Sep 19, 2017
7.777
7.833
7.693
7.824
1,575,432
+0.10(+1.33%)
Sep 18, 2017
7.638
7.758
7.638
7.721
1,068,206
+0.13(+1.72%)
Sep 15, 2017
7.544
7.610
7.451
7.591
976,150
+0.10(+1.37%)
Sep 14, 2017
7.517
7.572
7.414
7.489
719,669
-0.03(-0.37%)
Sep 13, 2017
7.498
7.526
7.414
7.517
698,164
+0.03(+0.37%)
Sep 12, 2017
7.554
7.572
7.438
7.489
993,631
-0.07(-0.98%)
Sep 11, 2017
7.479
7.582
7.424
7.563
1,564,443
+0.15(+2.01%)
Sep 08, 2017
7.535
7.563
7.331
7.414
1,046,278
-0.16(-2.09%)
Sep 07, 2017
7.554
7.647
7.526
7.572
714,823
+0.07(+0.87%)
Sep 06, 2017
7.684
7.331
7.507
3,378,677
-0.07(-0.98%)
Sep 05, 2017
7.842
7.898
7.517
7.582
1,092,053
-0.17(-2.16%)
Sep 01, 2017
7.665
7.805
7.647
7.749
1,093,262
+0.12(+1.59%)
Aug 31, 2017
7.489
7.628
7.461
7.628
1,316,387
+0.16(+2.12%)
Aug 30, 2017
7.554
7.554
7.433
7.470
868,971
-0.12(-1.59%)
Aug 29, 2017
7.396
7.619
7.265
7.591
1,820,641
+0.13(+1.75%)
Aug 28, 2017
7.293
7.479
7.256
7.461
1,843,995
+0.16(+2.17%)
Aug 25, 2017
7.107
7.321
7.089
7.303
2,346,636
+0.26(+3.70%)
Aug 24, 2017
6.921
7.098
6.921
7.042
1,075,009
+0.16(+2.30%)
Aug 23, 2017
6.772
6.949
6.772
6.884
490,194
+0.10(+1.51%)
Aug 22, 2017
6.819
6.893
6.754
6.782
580,830
+0.01(+0.14%)
Aug 21, 2017
6.782
6.824
6.726
6.772
872,721
-0.04(-0.55%)
Aug 18, 2017
6.642
7.033
6.642
6.810
1,420,491
+0.21(+3.24%)
Aug 17, 2017
6.744
6.819
6.577
6.596
807,448
-0.22(-3.27%)
Aug 16, 2017
6.865
6.865
6.763
6.819
629,496
+0.02(+0.27%)
Aug 15, 2017
6.735
6.819
6.619
6.800
673,215
+0.12(+1.81%)
Aug 14, 2017
6.596
6.763
6.586
6.679
753,644
+0.13(+1.99%)
Aug 11, 2017
6.484
6.614
6.447
6.549
936,921
-0.07(-1.12%)
Aug 10, 2017
6.689
6.721
6.605
6.624
1,124,747
-0.11(-1.66%)
Aug 09, 2017
6.847
6.949
6.698
6.735
650,576
-0.16(-2.29%)
Aug 08, 2017
6.949
7.014
6.856
6.893
744,542
-0.07(-1.07%)
Aug 07, 2017
6.772
7.010
6.772
6.968
678,637
+0.16(+2.32%)
Aug 04, 2017
6.735
6.847
6.726
6.810
760,469
+0.09(+1.39%)
Aug 03, 2017
6.810
6.884
6.689
6.717
745,093
-0.12(-1.77%)
Aug 02, 2017
6.828
6.865
6.726
6.837
710,883
+0.02(+0.27%)
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
.