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, 2016
8.259
8.287
8.093
8.204
3,473,453
-0.02(-0.22%)
Oct 28, 2016
8.296
8.416
8.130
8.222
2,522,090
-0.11(-1.33%)
Oct 27, 2016
8.462
8.545
8.319
8.333
1,413,351
-0.01(-0.11%)
Oct 26, 2016
8.287
8.471
8.176
8.342
2,625,001
-0.06(-0.66%)
Oct 25, 2016
8.517
8.568
8.342
8.397
2,928,479
-0.16(-1.83%)
Oct 24, 2016
8.637
8.757
8.407
8.554
2,545,191
-0.01(-0.11%)
Oct 21, 2016
8.231
8.632
8.149
8.563
3,631,961
+0.31(+3.80%)
Oct 20, 2016
8.038
8.259
8.038
8.250
2,738,925
+0.18(+2.17%)
Oct 19, 2016
8.001
8.147
7.983
8.075
3,433,659
+0.12(+1.51%)
Oct 18, 2016
7.946
7.973
7.867
7.955
2,437,545
+0.13(+1.65%)
Oct 17, 2016
7.724
7.983
7.724
7.826
3,675,407
+0.10(+1.31%)
Oct 14, 2016
7.678
7.752
7.614
7.724
2,553,492
+0.09(+1.21%)
Oct 13, 2016
7.374
7.651
7.291
7.632
2,650,866
+0.20(+2.73%)
Oct 12, 2016
7.300
7.512
7.245
7.430
2,641,888
+0.12(+1.64%)
Oct 11, 2016
7.319
7.393
7.264
7.310
2,018,372
-0.03(-0.38%)
Oct 10, 2016
7.411
7.522
7.273
7.337
2,456,170
-0.04(-0.50%)
Oct 07, 2016
7.328
7.457
7.199
7.374
4,280,200
+0.14(+1.91%)
Oct 06, 2016
6.978
7.337
6.951
7.236
5,136,728
+0.29(+4.11%)
Oct 05, 2016
6.793
7.033
6.766
6.950
5,168,317
+0.21(+3.15%)
Oct 04, 2016
6.858
6.886
6.701
6.738
3,775,418
-0.12(-1.75%)
Oct 03, 2016
6.591
6.886
6.522
6.858
2,252,928
+0.27(+4.06%)
Sep 30, 2016
6.581
6.646
6.499
6.591
1,928,587
+0.08(+1.27%)
Sep 29, 2016
6.637
6.655
6.406
6.508
2,303,974
-0.10(-1.53%)
Sep 28, 2016
6.397
6.637
6.287
6.609
4,196,747
+0.26(+4.06%)
Sep 27, 2016
6.342
6.439
6.323
6.351
1,923,615
-0.01(-0.14%)
Sep 26, 2016
6.351
6.397
6.305
6.360
2,609,254
+0.01(+0.15%)
Sep 23, 2016
6.351
6.466
6.268
6.351
5,156,775
-0.04(-0.58%)
Sep 22, 2016
6.342
6.397
6.268
6.388
4,523,411
+0.17(+2.67%)
Sep 21, 2016
6.222
6.259
6.176
6.222
5,052,047
+0.06(+1.05%)
Sep 20, 2016
6.250
6.333
6.148
6.157
4,621,575
-0.06(-0.89%)
Sep 19, 2016
6.194
6.268
6.148
6.213
1,842,733
+0.05(+0.75%)
Sep 16, 2016
6.204
6.222
6.111
6.167
1,209,074
-0.11(-1.76%)
Sep 15, 2016
6.250
6.397
6.194
6.277
928,407
+0.09(+1.49%)
Sep 14, 2016
6.222
6.346
6.093
6.185
1,053,595
-0.06(-0.89%)
Sep 13, 2016
6.360
6.508
6.231
6.240
1,635,238
-0.21(-3.29%)
Sep 12, 2016
6.480
6.508
6.296
6.452
1,189,324
-0.06(-0.85%)
Sep 09, 2016
6.766
6.784
6.443
6.508
1,542,937
-0.37(-5.36%)
Sep 08, 2016
6.840
6.913
6.747
6.876
1,602,466
+0.07(+1.08%)
Sep 07, 2016
6.775
6.872
6.692
6.803
896,173
+0.07(+1.10%)
Sep 06, 2016
6.784
6.812
6.618
6.729
1,324,694
+0.02(+0.27%)
Sep 02, 2016
6.683
6.711
6.711
6.711
1,448,507
+0.10(+1.53%)
Sep 01, 2016
6.581
6.637
6.508
6.609
884,250
+0.12(+1.85%)
Aug 31, 2016
6.618
6.664
6.379
6.489
1,116,871
-0.13(-1.95%)
Aug 30, 2016
6.526
6.618
6.452
6.618
1,351,366
+0.08(+1.27%)
Aug 29, 2016
6.369
6.554
6.369
6.535
1,047,040
+0.13(+2.01%)
Aug 26, 2016
6.434
6.591
6.369
6.406
1,224,165
-0.01(-0.14%)
Aug 25, 2016
6.360
6.416
6.333
6.416
688,264
+0.08(+1.31%)
Aug 24, 2016
6.296
6.434
6.222
6.333
747,125
+0.02(+0.29%)
Aug 23, 2016
6.397
6.480
6.240
6.314
1,106,986
-0.03(-0.44%)
Aug 22, 2016
6.342
6.379
6.222
6.342
663,185
-0.04(-0.58%)
Aug 19, 2016
6.222
6.402
6.176
6.379
1,243,039
+0.17(+2.67%)
Aug 18, 2016
6.056
6.351
6.019
6.213
1,616,562
+0.23(+3.85%)
Aug 17, 2016
5.973
6.028
5.881
5.982
1,138,149
+0.01(+0.15%)
Aug 16, 2016
6.038
6.056
5.945
5.973
522,497
-0.04(-0.61%)
Aug 15, 2016
5.992
6.084
5.964
6.010
1,279,635
+0.07(+1.24%)
Aug 12, 2016
6.093
6.130
5.899
5.936
1,117,832
-0.13(-2.13%)
Aug 11, 2016
5.936
6.130
5.899
6.065
980,168
+0.06(+1.08%)
Aug 10, 2016
6.121
6.148
5.936
6.001
650,895
-0.07(-1.21%)
Aug 09, 2016
6.047
6.102
6.019
6.075
503,291
+0.06(+0.92%)
Aug 08, 2016
6.010
6.139
5.982
6.019
797,374
+0.01(+0.15%)
Aug 05, 2016
6.010
6.130
5.982
6.010
992,331
+0.05(+0.77%)
Aug 04, 2016
5.936
6.056
5.881
5.964
1,085,245
+0.04(+0.62%)
Aug 03, 2016
5.733
5.936
5.669
5.927
798,421
+0.19(+3.38%)
Aug 02, 2016
5.890
6.070
5.715
5.733
1,102,268
-0.16(-2.66%)
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
.