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 29, 2009
4.153
4.288
3.932
4.043
1,598,398
-0.09(-2.29%)
May 28, 2009
4.335
4.533
3.932
4.138
1,734,977
-0.20(-4.56%)
May 27, 2009
4.169
4.509
4.114
4.335
3,581,887
+0.28(+6.82%)
May 26, 2009
3.710
4.185
3.600
4.058
2,417,511
+0.39(+10.56%)
May 22, 2009
3.639
3.718
3.544
3.671
490,761
+0.11(+3.11%)
May 21, 2009
3.726
3.766
3.449
3.560
1,139,550
-0.25(-6.44%)
May 20, 2009
3.710
3.853
3.568
3.805
1,839,249
+0.23(+6.42%)
May 19, 2009
3.473
3.671
3.457
3.576
1,551,199
+0.15(+4.39%)
May 18, 2009
3.252
3.481
3.228
3.426
1,260,733
+0.16(+4.84%)
May 15, 2009
3.172
3.323
3.141
3.267
823,605
+0.02(+0.73%)
May 14, 2009
3.236
3.299
3.046
3.244
1,669,563
+0.08(+2.50%)
May 13, 2009
3.489
3.520
3.054
3.164
1,875,610
-0.30(-8.68%)
May 12, 2009
3.766
4.027
3.402
3.465
2,923,659
-0.08(-2.23%)
May 11, 2009
3.544
3.718
3.441
3.544
3,162,196
-0.02(-0.44%)
May 08, 2009
3.647
3.782
3.497
3.560
2,020,274
-0.09(-2.39%)
May 07, 2009
3.742
3.782
3.410
3.647
3,773,072
+0.09(+2.67%)
May 06, 2009
3.164
3.758
3.117
3.552
4,725,702
+0.47(+15.42%)
May 05, 2009
3.101
3.228
2.927
3.077
1,134,602
-0.08(-2.51%)
May 04, 2009
3.046
3.157
3.038
3.157
1,186,489
+0.18(+6.12%)
May 01, 2009
2.816
3.038
2.800
2.975
1,241,995
+0.19(+6.82%)
Apr 30, 2009
2.801
2.927
2.698
2.785
1,403,449
+0.06(+2.03%)
Apr 29, 2009
2.777
2.880
2.702
2.729
3,452,521
+0.03(+1.17%)
Apr 28, 2009
2.579
2.785
2.563
2.698
2,306,748
+0.07(+2.71%)
Apr 27, 2009
2.579
2.642
2.571
2.627
1,385,472
-0.01(-0.30%)
Apr 24, 2009
2.714
2.721
2.563
2.634
1,177,666
+0.03(+1.22%)
Apr 23, 2009
2.729
2.816
2.571
2.603
1,485,644
-0.06(-2.37%)
Apr 22, 2009
2.563
2.761
2.460
2.666
2,302,355
+0.09(+3.69%)
Apr 21, 2009
2.634
2.721
2.460
2.571
1,969,084
-0.10(-3.85%)
Apr 20, 2009
2.753
2.769
2.500
2.674
1,457,271
-0.09(-3.43%)
Apr 17, 2009
3.323
3.323
2.698
2.769
4,054,899
-0.59(-17.65%)
Apr 16, 2009
3.441
3.441
3.228
3.362
1,331,519
+0.01(+0.24%)
Apr 15, 2009
3.536
3.583
3.172
3.354
2,424,883
-0.28(-7.83%)
Apr 14, 2009
3.837
3.837
3.481
3.639
1,109,507
-0.15(-3.97%)
Apr 13, 2009
3.513
3.813
3.390
3.789
3,592,725
+0.27(+7.64%)
Apr 09, 2009
3.259
3.520
3.204
3.520
2,455,564
+0.30(+9.34%)
Apr 08, 2009
3.679
3.782
3.125
3.220
3,887,062
-0.46(-12.47%)
Apr 07, 2009
3.275
4.098
3.204
3.679
8,362,589
+0.41(+12.59%)
Apr 06, 2009
2.777
3.299
2.706
3.267
5,345,047
+0.50(+18.00%)
Apr 03, 2009
2.255
3.085
2.223
2.769
5,934,414
+0.53(+23.67%)
Apr 02, 2009
1.962
2.286
1.930
2.239
2,336,600
+0.34(+17.92%)
Apr 01, 2009
1.954
1.954
1.748
1.899
633,362
-0.04(-2.04%)
Mar 31, 2009
1.946
1.946
1.796
1.938
777,137
+0.06(+3.38%)
Mar 30, 2009
1.899
1.915
1.748
1.875
1,442,682
-0.13(-6.32%)
Mar 26, 2009
1.899
2.057
1.820
2.002
1,163,408
+0.12(+6.30%)
Mar 25, 2009
1.978
2.073
1.804
1.883
917,103
-0.09(-4.80%)
Mar 24, 2009
2.033
2.104
1.897
1.978
1,001,634
-0.03(-1.57%)
Mar 23, 2009
1.986
2.017
1.978
2.009
666,064
+0.13(+6.72%)
Mar 20, 2009
1.954
2.081
1.870
1.883
1,656,172
-0.06(-3.25%)
Mar 19, 2009
2.120
2.255
1.946
1.946
959,399
-0.15(-7.17%)
Mar 18, 2009
2.120
2.215
2.025
2.096
837,943
+0.03(+1.53%)
Mar 17, 2009
2.215
2.215
1.978
2.065
860,510
-0.21(-9.37%)
Mar 16, 2009
2.358
2.358
2.255
2.278
243,203
-0.02(-0.69%)
Mar 13, 2009
2.508
2.539
2.112
2.294
0
-0.09(-3.97%)
Mar 12, 2009
2.278
2.468
2.160
2.389
412,420
+0.14(+6.34%)
Mar 11, 2009
2.152
2.452
2.136
2.247
491,802
+0.15(+7.17%)
Mar 10, 2009
1.978
2.136
1.954
2.096
565,030
+0.12(+6.00%)
Mar 09, 2009
1.899
2.009
1.891
1.978
440,742
+0.05(+2.46%)
Mar 06, 2009
1.954
1.986
1.899
1.930
0
-0.03(-1.61%)
Mar 05, 2009
1.986
2.017
1.899
1.962
367,562
-0.09(-4.25%)
Mar 04, 2009
2.128
2.247
1.986
2.049
638,389
-0.25(-11.00%)
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
.