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 (%)
Nov 28, 2014
8.533
8.533
8.017
8.150
1,135,023
-0.58(-6.63%)
Nov 26, 2014
8.738
8.729
8.729
8.729
1,644,237
+0.28(+3.27%)
Nov 25, 2014
8.622
8.676
8.418
8.453
1,073,334
-0.14(-1.66%)
Nov 24, 2014
8.480
8.663
8.409
8.596
1,786,324
+0.12(+1.37%)
Nov 21, 2014
8.043
8.533
8.043
8.480
1,117,602
+0.67(+8.55%)
Nov 20, 2014
7.981
7.981
7.660
7.812
957,087
+0.03(+0.34%)
Nov 19, 2014
7.883
7.910
7.732
7.785
2,024,903
+0.04(+0.46%)
Nov 18, 2014
7.856
7.883
7.598
7.750
2,747,747
-0.04(-0.57%)
Nov 17, 2014
8.035
8.035
7.714
7.794
2,575,348
-0.22(-2.78%)
Nov 14, 2014
8.026
8.177
7.941
8.017
2,740,944
-0.33(-3.95%)
Nov 13, 2014
8.551
8.605
8.257
8.346
1,287,168
-0.18(-2.09%)
Nov 12, 2014
8.204
8.605
8.186
8.524
1,474,832
+0.32(+3.91%)
Nov 11, 2014
8.248
8.328
7.990
8.204
2,314,064
-0.05(-0.65%)
Nov 10, 2014
8.480
8.578
8.239
8.257
1,197,208
-0.13(-1.59%)
Nov 07, 2014
8.400
8.418
8.257
8.391
2,124,547
+0.07(+0.86%)
Nov 06, 2014
9.041
9.050
8.297
8.320
3,368,013
-1.02(-10.96%)
Nov 05, 2014
9.353
9.540
9.237
9.344
1,319,382
+0.00(+0.00%)
Nov 04, 2014
9.317
9.424
9.157
9.344
1,202,100
+0.09(+0.96%)
Nov 03, 2014
9.255
9.380
9.175
9.255
1,331,357
-0.18(-1.89%)
Oct 31, 2014
9.219
9.469
9.152
9.433
1,683,525
+0.20(+2.12%)
Oct 30, 2014
9.326
9.451
9.201
9.237
1,832,262
+0.22(+2.47%)
Oct 29, 2014
9.050
9.237
8.907
9.014
1,649,513
+0.05(+0.60%)
Oct 28, 2014
8.560
9.210
8.471
8.961
1,740,501
+0.60(+7.19%)
Oct 27, 2014
8.123
8.386
8.807
8.360
2,784,851
-0.45(-5.08%)
Oct 24, 2014
8.614
9.000
8.579
8.807
4,314,585
+0.24(+2.76%)
Oct 23, 2014
8.632
8.790
8.469
8.570
6,227,659
-0.19(-2.20%)
Oct 22, 2014
9.097
9.158
8.763
8.763
3,993,492
-0.32(-3.48%)
Oct 21, 2014
9.000
9.255
8.948
9.079
1,969,871
-0.47(-4.96%)
Oct 20, 2014
9.430
9.627
9.351
9.553
960,995
-0.09(-0.91%)
Oct 17, 2014
9.474
9.719
9.281
9.640
1,240,431
+0.32(+3.48%)
Oct 16, 2014
9.491
9.579
9.298
9.316
1,520,606
-0.55(-5.60%)
Oct 15, 2014
10.03
10.14
9.439
9.869
1,824,006
-0.39(-3.85%)
Oct 14, 2014
10.03
10.44
9.860
10.26
2,233,651
+0.22(+2.18%)
Oct 13, 2014
9.790
10.34
9.790
10.04
1,704,177
+0.55(+5.82%)
Oct 10, 2014
9.781
9.983
9.491
9.491
1,689,156
-0.46(-4.67%)
Oct 09, 2014
9.833
10.02
9.711
9.956
2,911,848
+0.09(+0.89%)
Oct 08, 2014
9.640
9.886
9.325
9.869
1,820,657
+0.32(+3.40%)
Oct 07, 2014
9.544
9.772
9.386
9.544
2,985,989
+0.11(+1.12%)
Oct 06, 2014
9.790
9.860
9.298
9.439
3,135,105
+0.46(+5.08%)
Oct 03, 2014
8.886
9.018
8.632
8.983
1,482,009
+0.11(+1.19%)
Oct 02, 2014
8.781
9.088
8.781
8.877
3,365,580
+0.02(+0.20%)
Oct 01, 2014
9.325
9.386
8.772
8.860
3,443,519
-0.58(-6.13%)
Sep 30, 2014
9.535
9.544
9.290
9.439
2,013,597
-0.12(-1.28%)
Sep 29, 2014
9.483
9.579
9.290
9.562
1,605,281
-0.44(-4.39%)
Sep 26, 2014
9.658
10.01
9.579
10.00
1,636,295
+0.39(+4.02%)
Sep 25, 2014
9.983
10.00
9.553
9.614
1,437,338
-0.42(-4.20%)
Sep 24, 2014
9.965
10.24
9.698
10.04
2,471,217
+0.07(+0.70%)
Sep 23, 2014
10.18
10.36
9.912
9.965
1,275,830
-0.25(-2.49%)
Sep 22, 2014
10.24
10.37
10.15
10.22
1,158,638
-0.32(-3.08%)
Sep 19, 2014
10.79
10.80
10.48
10.54
958,966
-0.27(-2.51%)
Sep 18, 2014
10.89
10.90
10.69
10.82
958,860
-0.09(-0.80%)
Sep 17, 2014
11.11
11.13
10.89
10.90
1,062,705
-0.19(-1.74%)
Sep 16, 2014
10.92
11.36
10.82
11.10
1,909,376
+0.26(+2.43%)
Sep 15, 2014
10.97
11.00
10.75
10.83
1,687,834
-0.18(-1.67%)
Sep 12, 2014
11.18
11.19
10.88
11.02
2,090,624
-0.39(-3.38%)
Sep 11, 2014
11.59
11.65
11.33
11.40
1,352,520
-0.12(-1.07%)
Sep 10, 2014
11.67
11.67
11.39
11.53
1,181,672
-0.22(-1.87%)
Sep 09, 2014
11.92
11.93
11.66
11.75
1,877,538
-0.32(-2.69%)
Sep 08, 2014
12.52
12.56
12.00
12.07
1,073,745
-0.44(-3.51%)
Sep 05, 2014
12.61
12.61
12.44
12.51
1,114,564
-0.13(-1.04%)
Sep 04, 2014
12.81
12.91
12.62
12.64
2,024,397
-0.22(-1.71%)
Sep 03, 2014
12.89
12.97
12.73
12.86
1,627,109
+0.04(+0.34%)
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
.