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, 2008
2.334
2.365
2.069
2.120
398,639
-0.13(-5.96%)
Oct 30, 2008
2.081
2.302
2.081
2.255
496,019
+0.14(+6.74%)
Oct 29, 2008
2.096
2.215
1.994
2.112
542,671
+0.09(+4.71%)
Oct 28, 2008
1.661
2.073
1.661
2.017
1,175,867
+0.36(+21.43%)
Oct 27, 2008
1.859
1.978
1.638
1.661
412,150
-0.30(-15.32%)
Oct 24, 2008
1.938
2.041
1.772
1.962
887,211
-0.12(-5.70%)
Oct 23, 2008
1.820
2.081
1.740
2.081
858,642
+0.41(+24.64%)
Oct 22, 2008
2.397
2.460
1.606
1.669
1,964,105
-0.87(-34.27%)
Oct 21, 2008
2.864
2.864
2.539
2.539
760,694
-0.29(-10.34%)
Oct 20, 2008
2.532
2.896
2.516
2.832
2,007,268
+0.44(+18.54%)
Oct 17, 2008
2.421
2.658
2.381
2.389
1,685,861
-0.14(-5.62%)
Oct 16, 2008
2.690
2.737
2.484
2.532
1,008,844
-0.24(-8.57%)
Oct 15, 2008
2.919
2.927
2.721
2.769
702,687
-0.15(-5.15%)
Oct 14, 2008
3.204
3.252
2.769
2.919
3,283,668
-0.17(-5.39%)
Oct 13, 2008
3.180
3.813
2.951
3.085
2,860,311
+0.14(+4.84%)
Oct 10, 2008
3.172
3.346
2.769
2.943
1,711,720
-0.48(-14.09%)
Oct 09, 2008
3.987
4.153
3.426
3.426
1,175,635
-0.58(-14.43%)
Oct 08, 2008
3.180
4.193
3.180
4.003
1,963,348
+0.25(+6.53%)
Oct 07, 2008
4.430
4.549
3.702
3.758
720,176
-0.59(-13.48%)
Oct 06, 2008
5.530
5.530
4.051
4.343
1,148,366
-1.19(-21.57%)
Oct 03, 2008
6.060
6.060
5.538
5.538
1,102,177
-0.34(-5.79%)
Oct 02, 2008
6.685
6.685
5.807
5.878
583,802
-0.70(-10.70%)
Oct 01, 2008
6.313
6.669
6.226
6.582
430,079
+0.27(+4.26%)
Sep 30, 2008
7.128
7.183
6.297
6.313
694,737
-1.20(-16.00%)
Sep 29, 2008
6.487
7.516
5.831
7.516
2,544,423
+1.09(+17.00%)
Sep 26, 2008
5.815
6.946
5.767
6.424
0
+0.32(+5.32%)
Sep 25, 2008
6.068
6.250
5.949
6.100
259,245
+0.02(+0.39%)
Sep 24, 2008
6.210
6.274
5.831
6.076
888,939
+0.02(+0.39%)
Sep 23, 2008
6.645
6.645
5.933
6.052
1,108,234
-0.50(-7.61%)
Sep 22, 2008
7.713
7.713
6.543
6.550
837,429
-1.32(-16.78%)
Sep 19, 2008
6.456
7.990
6.321
7.872
0
+1.80(+29.73%)
Sep 18, 2008
5.862
6.187
5.815
6.068
1,315,032
+0.14(+2.40%)
Sep 17, 2008
6.337
6.630
5.894
5.925
1,892,903
-0.41(-6.49%)
Sep 16, 2008
6.179
6.392
6.131
6.337
641,099
+0.00(+0.00%)
Sep 15, 2008
6.305
6.463
6.163
6.337
1,456,245
-0.21(-3.14%)
Sep 12, 2008
6.353
6.875
6.353
6.543
1,891,761
+0.09(+1.47%)
Sep 11, 2008
6.274
6.463
6.076
6.448
1,675,746
+0.10(+1.62%)
Sep 10, 2008
6.661
6.899
5.554
6.345
3,488,896
-0.43(-6.31%)
Sep 09, 2008
7.626
7.785
6.574
6.772
1,193,315
-0.96(-12.38%)
Sep 08, 2008
8.093
8.386
7.674
7.729
566,989
-0.34(-4.22%)
Sep 05, 2008
8.125
8.236
7.808
8.069
0
-0.17(-2.11%)
Sep 04, 2008
8.718
8.758
8.141
8.243
631,169
-0.53(-6.04%)
Sep 03, 2008
8.908
8.963
8.694
8.774
385,097
-0.19(-2.12%)
Sep 02, 2008
9.406
9.462
8.900
8.963
498,614
-0.51(-5.43%)
Aug 29, 2008
9.565
9.612
9.398
9.478
245,548
-0.17(-1.72%)
Aug 28, 2008
9.446
9.715
9.232
9.644
496,324
+0.06(+0.66%)
Aug 27, 2008
9.549
9.826
9.501
9.580
302,758
+0.05(+0.50%)
Aug 26, 2008
9.652
9.762
9.493
9.533
311,767
-0.01(-0.08%)
Aug 25, 2008
9.699
9.699
9.406
9.541
313,577
-0.05(-0.50%)
Aug 22, 2008
9.636
9.802
9.573
9.588
242,221
-0.13(-1.38%)
Aug 21, 2008
9.739
9.834
9.660
9.723
446,204
+0.05(+0.49%)
Aug 20, 2008
9.636
9.707
9.478
9.675
402,059
+0.12(+1.24%)
Aug 19, 2008
9.430
9.652
9.296
9.557
463,879
+0.20(+2.11%)
Aug 18, 2008
9.106
9.667
9.106
9.359
399,005
+0.17(+1.81%)
Aug 15, 2008
9.739
9.739
9.122
9.193
0
-0.44(-4.52%)
Aug 14, 2008
9.557
9.707
9.486
9.628
509,895
+0.17(+1.84%)
Aug 13, 2008
9.391
9.517
9.375
9.454
313,597
+0.13(+1.36%)
Aug 12, 2008
9.359
9.636
9.217
9.327
486,198
+0.00(+0.00%)
Aug 11, 2008
9.644
9.723
9.248
9.327
722,762
-0.27(-2.80%)
Aug 08, 2008
10.01
10.01
9.549
9.596
472,937
-0.32(-3.19%)
Aug 07, 2008
9.644
10.000
9.573
9.913
1,184,045
+0.37(+3.90%)
Aug 06, 2008
9.430
9.691
9.335
9.541
1,068,766
+0.12(+1.26%)
Aug 05, 2008
9.960
10.13
9.391
9.422
1,230,175
-0.67(-6.66%)
Aug 04, 2008
10.39
10.74
10.04
10.09
904,335
-0.45(-4.28%)
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
.