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 (%)
Apr 30, 2019
11.49
11.58
11.38
11.47
658,614
-0.03(-0.24%)
Apr 29, 2019
11.48
11.61
11.38
11.49
314,034
+0.08(+0.74%)
Apr 26, 2019
11.33
11.45
11.18
11.41
576,984
+0.08(+0.66%)
Apr 25, 2019
11.12
11.46
11.02
11.34
567,337
+0.15(+1.34%)
Apr 24, 2019
11.51
11.52
10.99
11.18
1,157,251
-0.31(-2.69%)
Apr 23, 2019
11.57
11.71
11.43
11.49
585,780
-0.03(-0.24%)
Apr 22, 2019
11.61
11.72
11.48
11.52
1,164,936
-0.06(-0.49%)
Apr 18, 2019
11.49
11.68
11.49
11.58
714,143
+0.11(+0.98%)
Apr 17, 2019
11.69
11.77
11.36
11.47
968,627
-0.13(-1.13%)
Apr 16, 2019
11.46
11.67
11.37
11.60
577,362
+0.10(+0.90%)
Apr 15, 2019
11.48
11.53
11.38
11.49
394,078
+0.08(+0.66%)
Apr 12, 2019
11.66
11.76
11.39
11.42
828,282
-0.31(-2.64%)
Apr 11, 2019
11.87
11.92
11.49
11.73
620,328
-0.21(-1.73%)
Apr 10, 2019
11.76
11.95
11.66
11.94
659,528
+0.18(+1.52%)
Apr 09, 2019
11.76
11.85
11.63
11.76
617,628
-0.10(-0.87%)
Apr 08, 2019
11.78
11.94
11.54
11.86
828,019
+0.09(+0.80%)
Apr 05, 2019
11.55
11.86
11.52
11.77
946,684
+0.18(+1.54%)
Apr 04, 2019
11.03
11.62
11.03
11.59
1,273,470
+0.53(+4.75%)
Apr 03, 2019
10.94
11.19
10.88
11.06
870,940
+0.19(+1.73%)
Apr 02, 2019
10.98
10.98
10.79
10.88
1,096,942
-0.08(-0.69%)
Apr 01, 2019
11.03
11.12
10.86
10.95
1,563,994
+0.08(+0.69%)
Mar 29, 2019
10.84
11.05
10.83
10.88
1,468,464
+0.14(+1.31%)
Mar 28, 2019
10.66
10.90
10.47
10.73
1,650,616
+0.01(+0.09%)
Mar 27, 2019
10.96
11.10
10.71
10.73
891,915
-0.43(-3.87%)
Mar 26, 2019
11.41
11.47
11.11
11.16
810,820
-0.14(-1.25%)
Mar 25, 2019
11.27
11.40
11.15
11.30
975,594
-0.02(-0.17%)
Mar 22, 2019
11.88
12.09
11.24
11.32
1,413,579
-0.91(-7.44%)
Mar 21, 2019
12.10
12.37
12.04
12.23
1,757,891
+0.14(+1.16%)
Mar 20, 2019
11.68
12.28
11.66
12.09
2,163,151
+0.45(+3.87%)
Mar 19, 2019
11.38
11.69
11.38
11.64
1,545,262
+0.25(+2.23%)
Mar 18, 2019
10.95
11.41
10.92
11.38
1,556,186
+0.46(+4.21%)
Mar 15, 2019
10.69
10.92
10.62
10.92
3,114,372
+0.25(+2.37%)
Mar 14, 2019
10.66
10.85
10.63
10.67
1,017,562
+0.00(+0.00%)
Mar 13, 2019
10.89
10.95
10.66
10.67
760,908
-0.21(-1.90%)
Mar 12, 2019
10.92
11.03
10.84
10.88
975,275
+0.05(+0.43%)
Mar 11, 2019
10.27
10.85
10.27
10.83
998,729
+0.63(+6.16%)
Mar 08, 2019
10.12
10.25
10.05
10.20
904,695
+0.02(+0.18%)
Mar 07, 2019
10.23
10.23
9.960
10.18
1,351,243
-0.09(-0.91%)
Mar 06, 2019
10.58
10.66
10.24
10.27
650,734
-0.33(-3.10%)
Mar 05, 2019
10.55
10.69
10.43
10.60
903,679
+0.07(+0.62%)
Mar 04, 2019
10.39
10.55
10.38
10.54
1,030,612
+0.14(+1.35%)
Mar 01, 2019
10.76
10.78
10.32
10.40
732,580
-0.38(-3.48%)
Feb 28, 2019
10.87
10.88
10.73
10.77
556,180
-0.11(-1.03%)
Feb 27, 2019
10.79
10.96
10.73
10.88
642,782
+0.05(+0.43%)
Feb 26, 2019
10.77
10.88
10.74
10.84
513,653
+0.04(+0.35%)
Feb 25, 2019
10.91
10.95
10.77
10.80
489,533
-0.11(-1.03%)
Feb 22, 2019
10.71
10.94
10.60
10.91
635,599
+0.22(+2.02%)
Feb 21, 2019
10.88
10.88
10.51
10.70
1,045,411
-0.23(-2.06%)
Feb 20, 2019
10.99
11.16
10.88
10.92
1,469,716
-0.08(-0.77%)
Feb 19, 2019
10.65
11.06
10.54
11.01
1,693,531
+0.46(+4.36%)
Feb 15, 2019
10.26
10.58
10.26
10.55
1,304,342
+0.28(+2.74%)
Feb 14, 2019
10.09
10.28
10.00
10.27
1,286,943
+0.08(+0.74%)
Feb 13, 2019
10.23
10.28
10.12
10.19
759,116
-0.06(-0.55%)
Feb 12, 2019
10.28
10.28
10.18
10.25
770,750
+0.07(+0.74%)
Feb 11, 2019
10.27
10.27
10.14
10.17
441,457
-0.10(-1.00%)
Feb 08, 2019
10.23
10.28
10.10
10.27
610,235
+0.02(+0.18%)
Feb 07, 2019
10.23
10.30
10.07
10.26
946,893
+0.03(+0.27%)
Feb 06, 2019
10.29
10.36
10.21
10.23
582,000
-0.17(-1.62%)
Feb 05, 2019
10.35
10.46
10.27
10.40
1,058,989
+0.01(+0.09%)
Feb 04, 2019
10.20
10.42
10.11
10.39
802,249
+0.08(+0.82%)
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
.