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 31, 2013
16.69
16.75
16.02
16.08
1,486,056
-0.67(-3.99%)
May 30, 2013
16.74
16.87
16.54
16.75
549,898
+0.11(+0.66%)
May 29, 2013
17.02
17.03
16.50
16.64
1,664,544
-0.43(-2.53%)
May 28, 2013
17.57
17.61
17.01
17.07
1,134,486
-0.45(-2.56%)
May 24, 2013
17.49
17.68
17.35
17.52
908,594
-0.13(-0.72%)
May 23, 2013
17.43
17.65
17.29
17.65
675,028
+0.05(+0.29%)
May 22, 2013
17.73
17.99
17.55
17.60
848,157
-0.14(-0.81%)
May 21, 2013
17.50
18.02
17.46
17.74
1,736,954
+0.32(+1.85%)
May 20, 2013
17.41
17.57
17.27
17.42
1,001,868
+0.03(+0.15%)
May 17, 2013
16.94
17.43
16.86
17.40
1,456,625
+0.51(+3.01%)
May 16, 2013
17.20
17.31
16.86
16.89
977,787
-0.43(-2.49%)
May 15, 2013
17.29
17.32
17.00
17.32
735,809
+0.19(+1.09%)
May 13, 2013
17.28
17.28
17.07
17.13
457,395
-0.13(-0.74%)
May 10, 2013
17.15
17.28
17.02
17.26
784,663
+0.11(+0.64%)
May 09, 2013
17.50
17.57
17.13
17.15
1,100,587
-0.35(-1.98%)
May 08, 2013
17.61
17.63
17.35
17.50
909,844
-0.03(-0.19%)
May 07, 2013
17.56
17.70
17.50
17.53
863,952
+0.07(+0.39%)
May 06, 2013
17.54
17.57
17.43
17.46
777,783
-0.11(-0.63%)
May 03, 2013
17.66
17.63
17.49
17.57
1,145,045
+0.08(+0.48%)
May 02, 2013
17.24
17.54
17.19
17.49
1,031,916
+0.36(+2.13%)
May 01, 2013
17.50
17.57
17.09
17.13
738,543
-0.45(-2.55%)
Apr 30, 2013
17.24
17.75
17.14
17.57
1,655,530
+0.36(+2.07%)
Apr 29, 2013
17.16
17.36
17.14
17.22
1,168,522
+0.16(+0.94%)
Apr 26, 2013
17.25
17.29
17.06
17.06
1,370,448
-0.23(-1.32%)
Apr 25, 2013
17.35
17.49
17.18
17.29
1,376,279
+0.03(+0.20%)
Apr 24, 2013
16.83
17.41
16.77
17.25
2,202,820
+0.53(+3.14%)
Apr 23, 2013
16.35
16.78
16.23
16.73
1,716,439
+0.45(+2.76%)
Apr 22, 2013
16.44
16.63
16.14
16.28
1,781,083
-0.20(-1.23%)
Apr 19, 2013
16.34
16.53
16.14
16.48
1,217,310
+0.26(+1.62%)
Apr 18, 2013
15.87
16.35
15.84
16.22
1,452,785
+0.34(+2.13%)
Apr 17, 2013
16.16
16.17
15.72
15.88
1,081,253
-0.42(-2.60%)
Apr 16, 2013
15.85
16.32
15.77
16.30
1,435,236
+0.57(+3.61%)
Apr 15, 2013
16.21
16.21
15.70
15.74
1,086,040
-0.62(-3.78%)
Apr 12, 2013
16.50
16.55
16.12
16.36
1,015,819
-0.17(-1.03%)
Apr 11, 2013
16.95
16.96
16.43
16.52
1,316,106
-0.48(-2.84%)
Apr 10, 2013
16.43
17.13
16.43
17.01
1,379,553
+0.64(+3.88%)
Apr 09, 2013
16.21
16.58
16.12
16.37
2,001,274
+0.19(+1.15%)
Apr 08, 2013
16.48
16.48
16.16
16.19
1,441,979
-0.35(-2.10%)
Apr 05, 2013
16.08
16.55
15.97
16.53
1,186,132
+0.36(+2.20%)
Apr 04, 2013
16.24
16.38
16.17
16.18
1,221,956
-0.08(-0.52%)
Apr 03, 2013
16.48
16.51
15.98
16.26
1,798,423
-0.30(-1.84%)
Apr 02, 2013
16.43
16.82
16.41
16.57
1,438,681
+0.12(+0.72%)
Apr 01, 2013
16.30
16.54
16.25
16.45
971,698
-0.07(-0.41%)
Mar 28, 2013
16.72
16.73
16.17
16.52
1,593,779
-0.25(-1.52%)
Mar 27, 2013
16.58
16.79
16.41
16.77
1,160,189
+0.09(+0.56%)
Mar 26, 2013
16.50
16.72
16.46
16.68
1,391,066
+0.22(+1.34%)
Mar 25, 2013
16.65
16.75
16.40
16.46
998,838
-0.19(-1.17%)
Mar 22, 2013
17.02
17.10
16.58
16.65
1,386,458
-0.37(-2.19%)
Mar 21, 2013
17.32
17.36
16.88
17.02
1,233,739
-0.35(-2.00%)
Mar 20, 2013
17.61
17.67
17.27
17.37
1,121,188
-0.14(-0.77%)
Mar 19, 2013
17.52
17.74
17.24
17.51
1,634,232
+0.02(+0.10%)
Mar 18, 2013
17.59
17.59
17.24
17.49
1,943,023
-0.24(-1.34%)
Mar 15, 2013
17.97
18.01
17.50
17.73
5,281,954
-0.31(-1.74%)
Mar 14, 2013
18.04
18.14
17.97
18.04
1,536,358
-0.01(-0.05%)
Mar 13, 2013
17.89
18.25
17.87
18.05
1,461,402
+0.25(+1.43%)
Mar 12, 2013
17.74
17.92
17.59
17.79
1,035,080
+0.06(+0.33%)
Mar 11, 2013
17.82
17.94
17.63
17.74
933,346
-0.07(-0.38%)
Mar 08, 2013
17.54
17.85
17.52
17.80
1,505,455
+0.31(+1.79%)
Mar 07, 2013
17.89
17.89
17.43
17.49
1,677,986
-0.39(-2.18%)
Mar 06, 2013
17.96
18.10
17.64
17.88
1,019,630
-0.06(-0.33%)
Mar 05, 2013
17.62
18.20
17.62
17.94
1,466,664
+0.47(+2.67%)
Mar 04, 2013
17.32
17.52
17.15
17.47
934,695
+0.12(+0.68%)
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
.