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 (%)
May 29, 2020
12.14
12.17
11.66
11.99
900,965
-0.25(-2.07%)
May 28, 2020
12.99
13.04
11.75
12.25
1,989,884
-0.56(-4.40%)
May 27, 2020
11.71
12.86
11.62
12.81
1,423,816
+1.02(+8.68%)
May 26, 2020
12.15
12.43
11.61
11.79
1,080,606
+0.23(+2.03%)
May 22, 2020
11.79
11.85
11.49
11.55
538,724
-0.22(-1.83%)
May 21, 2020
10.88
11.79
10.82
11.77
1,726,304
+0.98(+9.04%)
May 20, 2020
10.61
11.05
10.61
10.79
1,783,932
-0.21(-1.88%)
May 19, 2020
10.74
11.14
10.45
11.00
1,350,543
+0.38(+3.53%)
May 18, 2020
10.48
10.80
10.32
10.62
1,864,984
+0.56(+5.60%)
May 15, 2020
10.37
10.53
9.958
10.06
680,253
-0.32(-3.07%)
May 14, 2020
9.684
10.47
9.421
10.38
1,375,294
+0.42(+4.24%)
May 13, 2020
10.29
10.45
9.712
9.956
1,490,930
-0.30(-2.93%)
May 12, 2020
10.77
10.81
10.24
10.26
1,063,257
-0.51(-4.71%)
May 11, 2020
11.00
11.13
10.73
10.76
382,957
-0.37(-3.29%)
May 08, 2020
10.87
11.28
10.82
11.13
788,318
+0.45(+4.22%)
May 07, 2020
11.01
11.18
10.57
10.68
1,141,283
-0.35(-3.15%)
May 06, 2020
11.34
11.49
11.02
11.03
491,593
-0.28(-2.49%)
May 05, 2020
11.93
12.14
11.27
11.31
643,740
-0.33(-2.82%)
May 04, 2020
11.42
12.02
11.27
11.64
496,773
-0.04(-0.32%)
May 01, 2020
12.12
12.19
11.48
11.67
490,447
-0.84(-6.75%)
Apr 30, 2020
13.03
13.03
12.37
12.52
1,100,531
-0.66(-4.99%)
Apr 29, 2020
12.73
13.27
12.57
13.17
891,516
+0.79(+6.36%)
Apr 28, 2020
12.10
12.52
11.81
12.39
605,071
+0.53(+4.43%)
Apr 27, 2020
11.25
12.03
11.10
11.86
2,008,386
+0.78(+7.03%)
Apr 24, 2020
12.28
12.43
11.00
11.08
862,705
-1.31(-10.60%)
Apr 23, 2020
12.59
12.75
12.07
12.40
1,150,686
+0.00(+0.00%)
Apr 22, 2020
11.92
12.54
11.63
12.40
1,889,253
+0.95(+8.28%)
Apr 21, 2020
11.17
11.61
11.03
11.45
1,065,648
-0.21(-1.77%)
Apr 20, 2020
10.80
11.85
10.57
11.65
3,749,706
+0.55(+4.99%)
Apr 17, 2020
11.74
11.81
10.91
11.10
1,069,136
-0.25(-2.23%)
Apr 16, 2020
11.79
11.92
10.87
11.35
1,225,152
-0.31(-2.65%)
Apr 15, 2020
11.17
11.81
10.86
11.66
1,573,569
+0.09(+0.81%)
Apr 14, 2020
11.35
11.90
11.22
11.57
967,334
+0.36(+3.18%)
Apr 13, 2020
10.84
11.42
10.49
11.21
1,060,866
+0.45(+4.18%)
Apr 09, 2020
11.64
11.86
10.63
10.76
1,143,737
-0.51(-4.50%)
Apr 08, 2020
10.88
11.31
10.36
11.27
1,085,322
+0.54(+5.07%)
Apr 07, 2020
11.81
12.33
10.33
10.73
1,082,606
-0.50(-4.43%)
Apr 06, 2020
10.75
11.57
10.63
11.22
835,618
+0.85(+8.24%)
Apr 03, 2020
10.76
10.89
9.956
10.37
854,179
-0.37(-3.41%)
Apr 02, 2020
10.96
11.42
10.25
10.73
783,673
+0.08(+0.70%)
Apr 01, 2020
10.99
11.12
10.43
10.66
1,517,622
-0.88(-7.64%)
Mar 31, 2020
11.36
11.68
11.01
11.54
1,517,401
+0.28(+2.50%)
Mar 30, 2020
11.53
11.57
10.73
11.26
922,562
-0.26(-2.28%)
Mar 27, 2020
12.47
12.63
11.34
11.52
677,802
-1.78(-13.40%)
Mar 26, 2020
12.54
13.40
11.73
13.31
1,193,953
+0.91(+7.34%)
Mar 25, 2020
11.75
13.14
11.28
12.40
1,234,822
+0.60(+5.09%)
Mar 24, 2020
11.76
12.15
11.44
11.79
891,387
+1.07(+9.97%)
Mar 23, 2020
11.18
11.26
9.740
10.73
1,898,383
-0.69(-6.08%)
Mar 20, 2020
10.76
11.70
10.57
11.42
1,790,420
+1.03(+9.94%)
Mar 19, 2020
8.839
11.12
8.032
10.39
1,815,196
+1.36(+15.07%)
Mar 18, 2020
9.599
9.740
8.135
9.027
1,981,128
-1.48(-14.11%)
Mar 17, 2020
10.64
11.07
9.552
10.51
1,822,136
+0.19(+1.82%)
Mar 16, 2020
11.63
11.67
10.26
10.32
2,029,104
-3.19(-23.61%)
Mar 13, 2020
12.12
13.51
11.22
13.51
2,808,402
+2.64(+24.25%)
Mar 12, 2020
12.07
12.37
10.59
10.88
1,463,460
-2.97(-21.42%)
Mar 11, 2020
14.51
14.90
13.41
13.84
2,598,468
-1.29(-8.50%)
Mar 10, 2020
14.30
15.14
13.76
15.13
2,744,335
+1.28(+9.21%)
Mar 09, 2020
14.63
14.63
11.28
13.85
2,827,098
-1.96(-12.40%)
Mar 06, 2020
15.90
15.91
15.35
15.81
1,362,424
-0.77(-4.64%)
Mar 05, 2020
17.13
17.19
16.50
16.58
1,340,937
-1.11(-6.26%)
Mar 04, 2020
18.26
18.29
17.37
17.69
1,296,499
-0.17(-0.95%)
Mar 03, 2020
18.34
18.79
17.61
17.86
1,012,314
-0.56(-3.06%)
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
.