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, 2019
13.77
13.89
13.48
13.77
1,074,783
+0.01(+0.07%)
Jul 30, 2019
13.52
13.80
13.47
13.76
433,055
+0.21(+1.52%)
Jul 29, 2019
13.66
13.71
13.28
13.55
887,562
-0.16(-1.16%)
Jul 26, 2019
13.39
13.75
13.25
13.71
487,463
+0.33(+2.46%)
Jul 25, 2019
13.80
13.80
13.20
13.38
590,628
-0.40(-2.93%)
Jul 24, 2019
13.56
13.81
13.40
13.78
723,998
+0.17(+1.24%)
Jul 23, 2019
13.75
13.75
13.53
13.62
561,952
-0.03(-0.21%)
Jul 22, 2019
13.60
13.77
13.54
13.64
605,220
+0.14(+1.04%)
Jul 19, 2019
13.52
13.59
13.40
13.50
637,091
-0.03(-0.21%)
Jul 18, 2019
13.33
13.64
13.31
13.53
786,465
+0.23(+1.69%)
Jul 17, 2019
13.39
13.39
13.13
13.31
622,607
-0.07(-0.49%)
Jul 16, 2019
13.55
13.61
13.25
13.37
536,413
-0.17(-1.25%)
Jul 15, 2019
13.75
13.75
13.33
13.54
464,851
-0.08(-0.62%)
Jul 12, 2019
13.53
13.87
13.53
13.62
570,163
+0.10(+0.76%)
Jul 11, 2019
13.57
13.75
13.38
13.52
1,047,173
+0.01(+0.07%)
Jul 10, 2019
13.30
13.63
13.20
13.51
1,483,900
+0.35(+2.64%)
Jul 09, 2019
12.91
13.29
12.82
13.16
1,292,488
+0.18(+1.37%)
Jul 08, 2019
13.00
13.14
12.89
12.99
678,882
+0.01(+0.07%)
Jul 05, 2019
12.55
13.13
12.51
12.98
1,311,696
+0.54(+4.38%)
Jul 03, 2019
12.68
12.74
12.39
12.43
365,011
-0.20(-1.56%)
Jul 02, 2019
12.50
12.68
12.42
12.63
768,161
+0.10(+0.82%)
Jul 01, 2019
12.66
12.89
12.43
12.53
1,301,306
-0.01(-0.07%)
Jun 28, 2019
12.31
12.59
12.31
12.54
735,990
+0.23(+1.83%)
Jun 27, 2019
12.25
12.40
12.00
12.31
331,670
+0.05(+0.38%)
Jun 26, 2019
12.40
12.55
12.23
12.26
526,188
-0.06(-0.46%)
Jun 25, 2019
12.37
12.49
12.19
12.32
580,289
-0.10(-0.83%)
Jun 24, 2019
12.17
12.53
12.13
12.42
641,454
+0.29(+2.40%)
Jun 21, 2019
12.40
12.46
12.10
12.13
1,203,844
-0.27(-2.19%)
Jun 20, 2019
12.28
12.48
12.22
12.40
366,867
+0.31(+2.56%)
Jun 19, 2019
12.15
12.30
12.00
12.10
1,106,011
-0.03(-0.23%)
Jun 18, 2019
12.48
12.66
11.45
12.12
2,076,462
-0.19(-1.52%)
Jun 17, 2019
12.38
12.59
12.24
12.31
577,664
-0.05(-0.38%)
Jun 14, 2019
12.15
12.49
11.94
12.36
1,026,188
+0.20(+1.62%)
Jun 13, 2019
12.14
12.36
12.14
12.16
778,489
+0.06(+0.47%)
Jun 12, 2019
12.25
12.38
12.06
12.10
369,874
-0.23(-1.83%)
Jun 11, 2019
12.35
12.44
12.11
12.33
941,102
+0.08(+0.61%)
Jun 10, 2019
12.37
12.45
12.15
12.25
803,879
-0.11(-0.91%)
Jun 07, 2019
12.03
12.57
11.99
12.37
1,186,366
+0.34(+2.81%)
Jun 06, 2019
12.04
12.15
11.89
12.03
1,269,235
+0.07(+0.55%)
Jun 05, 2019
12.12
12.29
11.85
11.96
597,589
-0.19(-1.54%)
Jun 04, 2019
11.76
12.28
11.76
12.15
1,591,941
+0.30(+2.53%)
Jun 03, 2019
11.96
12.19
11.79
11.85
1,511,086
+0.00(+0.00%)
May 31, 2019
11.76
12.18
11.76
11.85
873,682
+0.03(+0.24%)
May 30, 2019
11.50
11.84
11.48
11.82
825,409
+0.33(+2.86%)
May 29, 2019
10.98
11.51
10.92
11.49
660,519
+0.51(+4.61%)
May 28, 2019
10.99
11.10
10.81
10.99
442,528
+0.05(+0.43%)
May 24, 2019
11.05
11.15
10.88
10.94
553,431
-0.02(-0.17%)
May 23, 2019
10.78
11.08
10.78
10.96
632,000
+0.02(+0.17%)
May 22, 2019
10.73
11.09
10.69
10.94
761,873
+0.24(+2.28%)
May 21, 2019
10.36
10.74
10.29
10.70
954,557
+0.38(+3.73%)
May 20, 2019
10.24
10.49
10.16
10.31
1,094,474
+0.02(+0.18%)
May 17, 2019
10.53
10.74
10.24
10.29
911,089
-0.38(-3.52%)
May 16, 2019
10.83
11.06
10.67
10.67
800,037
-0.18(-1.64%)
May 15, 2019
10.70
10.90
10.58
10.85
354,164
-0.09(-0.86%)
May 14, 2019
10.69
11.07
10.65
10.94
998,423
+0.27(+2.55%)
May 13, 2019
10.81
10.95
10.50
10.67
450,951
-0.37(-3.32%)
May 10, 2019
11.10
11.22
10.90
11.03
426,823
-0.03(-0.25%)
May 09, 2019
10.96
11.09
10.69
11.06
783,041
-0.03(-0.25%)
May 08, 2019
11.11
11.17
11.03
11.09
1,332,944
+0.09(+0.85%)
May 07, 2019
11.05
11.16
10.95
11.00
554,856
-0.25(-2.25%)
May 06, 2019
11.30
11.53
11.23
11.25
347,633
-0.19(-1.64%)
May 03, 2019
11.34
11.49
11.28
11.44
286,573
+0.17(+1.50%)
May 02, 2019
11.09
11.35
10.95
11.27
469,171
+0.14(+1.26%)
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
.