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 30, 2016
6.655
6.784
6.609
6.628
2,130,164
+0.17(+2.57%)
Nov 29, 2016
6.600
6.600
6.406
6.462
2,129,907
-0.18(-2.64%)
Nov 28, 2016
6.646
6.757
6.545
6.637
1,503,743
+0.05(+0.70%)
Nov 25, 2016
6.618
6.664
6.554
6.591
1,006,513
-0.05(-0.69%)
Nov 23, 2016
6.637
6.637
6.637
0
-0.02(-0.28%)
Nov 22, 2016
6.683
6.969
6.618
6.655
3,836,933
+0.12(+1.83%)
Nov 21, 2016
6.628
6.720
6.499
6.535
2,005,047
+0.04(+0.57%)
Nov 18, 2016
6.462
6.618
6.406
6.499
1,945,966
+0.06(+1.00%)
Nov 17, 2016
6.471
6.526
6.393
6.434
2,694,221
-0.09(-1.41%)
Nov 16, 2016
6.443
6.600
6.434
6.526
2,597,260
-0.07(-1.12%)
Nov 15, 2016
6.664
6.738
6.535
6.600
2,312,207
+0.02(+0.28%)
Nov 14, 2016
6.425
6.581
6.310
6.581
5,633,615
+0.00(+0.00%)
Nov 11, 2016
6.618
6.646
6.369
6.581
5,310,925
-0.02(-0.28%)
Nov 10, 2016
7.430
7.549
6.591
6.600
5,451,729
-1.05(-13.73%)
Nov 09, 2016
7.476
7.706
7.264
7.651
2,850,565
-0.23(-2.92%)
Nov 08, 2016
7.835
8.029
7.807
7.881
4,797,985
+0.05(+0.59%)
Nov 07, 2016
7.872
7.964
7.807
7.835
3,204,717
+0.15(+1.92%)
Nov 04, 2016
7.706
7.863
7.568
7.688
1,657,551
-0.04(-0.48%)
Nov 03, 2016
7.826
7.983
7.697
7.724
1,670,359
-0.10(-1.30%)
Nov 02, 2016
7.835
7.872
7.660
7.826
2,513,147
-0.14(-1.74%)
Nov 01, 2016
8.213
8.250
7.895
7.964
2,815,877
-0.24(-2.92%)
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%)
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
.