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 (%)
Jul 31, 2015
4.200
4.327
4.191
4.263
1,403,081
+0.08(+1.95%)
Jul 30, 2015
4.263
4.345
4.145
4.182
1,442,520
-0.09(-2.12%)
Jul 29, 2015
4.182
4.381
4.163
4.272
1,813,746
+0.09(+2.17%)
Jul 28, 2015
4.163
4.236
4.027
4.182
1,448,273
+0.05(+1.32%)
Jul 27, 2015
3.955
4.200
3.873
4.127
1,276,895
+0.13(+3.17%)
Jul 24, 2015
4.127
4.154
3.946
4.000
2,751,208
-0.17(-4.13%)
Jul 23, 2015
4.290
4.408
4.154
4.172
2,250,667
-0.18(-4.17%)
Jul 22, 2015
4.472
4.472
4.309
4.354
1,261,047
-0.16(-3.61%)
Jul 21, 2015
4.363
4.680
4.336
4.517
1,281,901
+0.11(+2.47%)
Jul 20, 2015
4.526
4.535
4.290
4.408
1,791,955
-0.12(-2.61%)
Jul 17, 2015
4.662
4.789
4.526
4.526
1,402,666
-0.22(-4.59%)
Jul 16, 2015
4.953
4.962
4.699
4.744
1,604,199
-0.15(-2.97%)
Jul 15, 2015
5.179
5.216
4.826
4.889
1,300,617
-0.31(-5.93%)
Jul 14, 2015
5.188
5.361
5.179
5.197
852,782
+0.02(+0.35%)
Jul 13, 2015
5.134
5.225
5.061
5.179
545,863
+0.08(+1.60%)
Jul 10, 2015
5.061
5.134
4.925
5.098
1,114,420
+0.10(+2.00%)
Jul 09, 2015
5.016
5.143
4.980
4.998
2,635,226
+0.09(+1.85%)
Jul 08, 2015
4.943
4.989
4.762
4.907
1,882,959
-0.11(-2.17%)
Jul 07, 2015
5.170
5.170
4.816
5.016
2,470,055
-0.18(-3.49%)
Jul 06, 2015
5.424
5.470
5.170
5.197
1,433,692
-0.35(-6.37%)
Jul 02, 2015
5.542
5.551
5.551
5.551
878,446
+0.04(+0.66%)
Jul 01, 2015
5.624
5.651
5.488
5.515
1,125,578
-0.07(-1.30%)
Jun 30, 2015
5.497
5.606
5.460
5.587
3,598,239
+0.05(+0.98%)
Jun 29, 2015
5.923
5.923
5.488
5.533
1,857,628
-0.50(-8.27%)
Jun 26, 2015
5.987
6.077
5.914
6.032
1,377,515
+0.08(+1.37%)
Jun 25, 2015
5.950
5.987
5.923
5.950
1,210,309
-0.01(-0.15%)
Jun 24, 2015
5.978
5.991
5.896
5.959
868,500
-0.02(-0.30%)
Jun 23, 2015
5.914
5.987
5.887
5.978
820,453
+0.08(+1.38%)
Jun 22, 2015
5.851
6.005
5.823
5.896
590,097
+0.09(+1.56%)
Jun 19, 2015
5.687
5.814
5.687
5.805
972,419
+0.05(+0.95%)
Jun 18, 2015
5.778
5.823
5.696
5.751
425,303
+0.03(+0.48%)
Jun 17, 2015
5.696
5.786
5.678
5.724
627,544
+0.03(+0.48%)
Jun 16, 2015
5.742
5.746
5.633
5.696
1,304,483
-0.03(-0.48%)
Jun 15, 2015
5.805
5.851
5.678
5.724
673,794
-0.13(-2.17%)
Jun 12, 2015
5.823
5.905
5.823
5.851
529,691
+0.00(+0.00%)
Jun 11, 2015
5.751
5.873
5.742
5.851
558,189
+0.07(+1.26%)
Jun 10, 2015
5.678
5.850
5.615
5.778
1,460,858
+0.17(+3.07%)
Jun 09, 2015
5.678
5.787
5.578
5.606
732,698
+0.07(+1.31%)
Jun 08, 2015
5.533
5.597
5.442
5.533
865,878
+0.06(+1.16%)
Jun 05, 2015
5.442
5.569
5.388
5.470
659,501
+0.02(+0.33%)
Jun 04, 2015
5.606
5.669
5.442
5.451
539,970
-0.18(-3.22%)
Jun 03, 2015
5.587
5.719
5.560
5.633
1,023,242
+0.08(+1.50%)
Jun 02, 2015
5.460
5.603
5.451
5.549
2,694,100
+0.11(+1.96%)
Jun 01, 2015
5.540
5.576
5.309
5.442
1,190,993
-0.09(-1.61%)
May 29, 2015
5.710
5.710
5.487
5.532
1,092,187
-0.18(-3.12%)
May 28, 2015
5.647
5.719
5.487
5.710
977,216
-0.03(-0.47%)
May 27, 2015
5.754
5.772
5.585
5.736
1,548,937
-0.05(-0.92%)
May 26, 2015
5.852
5.852
5.656
5.790
1,115,824
-0.13(-2.26%)
May 22, 2015
6.039
5.923
5.923
5.923
924,392
-0.12(-1.92%)
May 21, 2015
5.950
6.128
5.950
6.039
392,707
+0.05(+0.89%)
May 20, 2015
6.048
6.075
5.968
5.986
478,338
-0.03(-0.44%)
May 19, 2015
6.093
6.102
5.941
6.013
833,490
-0.12(-1.89%)
May 18, 2015
6.262
6.262
6.057
6.128
849,591
-0.19(-2.96%)
May 15, 2015
6.191
6.351
6.111
6.315
817,245
+0.13(+2.16%)
May 14, 2015
6.298
6.351
6.173
6.182
749,315
-0.04(-0.72%)
May 13, 2015
6.298
6.360
6.182
6.226
850,355
-0.06(-0.99%)
May 12, 2015
6.262
6.396
6.213
6.289
1,621,248
+0.07(+1.15%)
May 11, 2015
6.547
6.556
6.164
6.217
1,630,533
-0.32(-4.90%)
May 08, 2015
6.333
6.560
6.280
6.538
806,504
+0.23(+3.67%)
May 07, 2015
6.342
6.387
6.057
6.306
1,151,630
-0.04(-0.70%)
May 06, 2015
6.467
6.592
6.262
6.351
1,850,315
-0.06(-0.97%)
May 05, 2015
6.494
6.672
6.387
6.413
1,669,233
-0.04(-0.55%)
May 04, 2015
6.502
6.609
6.413
6.449
1,430,268
-0.14(-2.16%)
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
.