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 31, 2008
10.59
11.52
10.59
11.35
919,597
+0.55(+5.13%)
Jan 30, 2008
10.81
11.31
10.62
10.80
1,727,497
+0.06(+0.59%)
Jan 29, 2008
10.80
10.83
10.50
10.74
1,573,807
+0.10(+0.89%)
Jan 28, 2008
9.818
10.74
9.778
10.64
1,092,230
+0.70(+7.09%)
Jan 25, 2008
9.968
10.28
9.873
9.936
782,163
+0.07(+0.72%)
Jan 24, 2008
9.968
10.22
9.596
9.865
1,272,654
-0.01(-0.08%)
Jan 23, 2008
9.889
9.929
9.217
9.873
1,462,168
-0.39(-3.78%)
Jan 22, 2008
10.13
10.60
9.232
10.26
1,333,682
-0.49(-4.56%)
Jan 21, 2008
10.48
10.80
10.28
10.75
0
+0.00(+0.00%)
Jan 18, 2008
10.48
10.80
10.28
10.75
1,709,751
+0.33(+3.19%)
Jan 17, 2008
10.06
10.42
9.533
10.42
2,844,635
+0.39(+3.86%)
Jan 16, 2008
10.36
10.36
8.861
10.03
2,862,128
-0.51(-4.80%)
Jan 15, 2008
11.00
11.00
10.29
10.54
1,914,288
-0.44(-4.03%)
Jan 14, 2008
10.79
11.47
10.79
10.98
3,736,985
+0.23(+2.13%)
Jan 11, 2008
10.72
11.00
10.52
10.75
905,130
+0.07(+0.67%)
Jan 10, 2008
11.19
11.39
10.51
10.68
1,420,588
-0.35(-3.16%)
Jan 09, 2008
10.29
11.43
10.28
11.03
4,882,068
+0.82(+8.06%)
Jan 08, 2008
9.770
10.48
9.770
10.21
2,655,517
+0.47(+4.88%)
Jan 07, 2008
9.652
9.905
9.493
9.731
1,641,611
+0.12(+1.23%)
Jan 04, 2008
9.731
9.802
9.438
9.612
650,926
-0.10(-1.06%)
Jan 03, 2008
9.612
9.897
9.509
9.715
583,224
+0.07(+0.74%)
Jan 02, 2008
9.770
9.968
9.454
9.644
1,109,062
-0.32(-3.25%)
Jan 01, 2008
9.747
10.05
9.391
9.968
1,157,858
+0.00(+0.00%)
Dec 31, 2007
9.747
10.05
9.391
9.968
1,157,858
+0.07(+0.72%)
Dec 28, 2007
9.304
10.23
9.169
9.897
1,743,976
+0.64(+6.92%)
Dec 27, 2007
9.098
9.414
9.035
9.256
842,639
+0.09(+0.95%)
Dec 26, 2007
9.090
9.232
9.027
9.169
237,282
+0.09(+0.96%)
Dec 24, 2007
8.876
9.098
8.876
9.082
157,522
+0.20(+2.23%)
Dec 21, 2007
8.821
8.940
8.805
8.884
545,814
+0.19(+2.18%)
Dec 20, 2007
8.584
8.758
8.465
8.694
4,929,359
+0.15(+1.76%)
Dec 19, 2007
8.615
8.702
8.259
8.544
647,437
-0.06(-0.64%)
Dec 18, 2007
8.188
8.679
8.188
8.599
642,122
+0.41(+5.02%)
Dec 17, 2007
8.465
8.465
8.109
8.188
615,836
-0.38(-4.43%)
Dec 14, 2007
8.228
8.623
7.967
8.568
489,812
+0.35(+4.23%)
Dec 13, 2007
8.386
8.425
8.085
8.220
262,665
-0.19(-2.26%)
Dec 12, 2007
8.663
8.900
8.228
8.410
596,117
-0.21(-2.48%)
Dec 11, 2007
8.584
8.742
8.544
8.623
569,446
+0.14(+1.68%)
Dec 10, 2007
8.758
8.758
8.307
8.481
579,622
-0.17(-1.92%)
Dec 07, 2007
8.584
8.742
8.528
8.647
386,035
+0.02(+0.28%)
Dec 06, 2007
8.766
8.766
8.544
8.623
328,142
-0.10(-1.18%)
Dec 05, 2007
8.592
8.900
8.592
8.726
235,110
+0.13(+1.47%)
Dec 04, 2007
8.592
8.781
8.584
8.599
165,588
-0.06(-0.73%)
Dec 03, 2007
8.505
8.892
8.505
8.663
215,770
+0.08(+0.92%)
Nov 30, 2007
8.861
8.924
8.489
8.584
230,812
-0.21(-2.34%)
Nov 29, 2007
8.386
9.217
8.323
8.789
866,115
+0.40(+4.81%)
Nov 28, 2007
7.911
8.473
7.911
8.386
285,797
+0.47(+6.00%)
Nov 27, 2007
7.943
8.362
7.856
7.911
448,668
-0.08(-0.99%)
Nov 26, 2007
8.465
8.489
7.967
7.990
642,634
-0.28(-3.35%)
Nov 23, 2007
8.307
8.402
8.077
8.267
202,118
+0.09(+1.16%)
Nov 21, 2007
8.338
8.465
7.990
8.172
496,132
-0.37(-4.35%)
Nov 20, 2007
8.821
8.860
8.505
8.544
629,614
-0.09(-1.10%)
Nov 19, 2007
9.019
9.019
8.568
8.639
828,320
-0.49(-5.37%)
Nov 16, 2007
8.386
9.232
8.386
9.130
605,218
+0.73(+8.66%)
Nov 15, 2007
8.663
8.679
8.291
8.402
135,377
-0.31(-3.54%)
Nov 14, 2007
8.489
8.932
8.489
8.710
1,598,527
+0.17(+1.94%)
Nov 13, 2007
7.990
8.766
7.990
8.544
1,275,029
+0.40(+4.85%)
Nov 12, 2007
8.663
8.663
7.974
8.149
734,276
-0.59(-6.70%)
Nov 09, 2007
8.861
8.861
7.539
8.734
689,276
-0.18(-2.04%)
Nov 08, 2007
9.122
9.391
8.512
8.916
743,251
-0.21(-2.25%)
Nov 07, 2007
9.478
9.493
9.082
9.122
639,979
-0.34(-3.60%)
Nov 06, 2007
9.288
9.549
9.288
9.462
789,514
+0.09(+0.93%)
Nov 05, 2007
9.652
9.770
9.296
9.375
645,162
-0.24(-2.47%)
Nov 02, 2007
9.889
10.09
9.493
9.612
631,637
-0.36(-3.65%)
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
.