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, 2018
8.370
8.445
8.107
8.342
3,501,977
+0.75(+9.89%)
Nov 29, 2018
7.413
7.657
7.371
7.591
1,550,550
+0.16(+2.15%)
Nov 28, 2018
7.253
7.441
7.141
7.432
1,282,310
+0.22(+2.99%)
Nov 27, 2018
6.991
7.267
6.991
7.216
903,407
+0.29(+4.20%)
Nov 26, 2018
7.197
7.197
6.812
6.925
1,295,373
-0.29(-4.03%)
Nov 23, 2018
7.197
7.328
7.136
7.216
822,847
-0.09(-1.28%)
Nov 21, 2018
7.310
7.310
7.310
0
+0.35(+4.99%)
Nov 20, 2018
7.131
7.206
6.939
6.962
753,500
-0.30(-4.13%)
Nov 19, 2018
7.394
7.455
7.188
7.263
537,903
-0.18(-2.40%)
Nov 16, 2018
7.328
7.516
7.286
7.441
2,623,925
+0.13(+1.80%)
Nov 15, 2018
7.263
7.432
7.206
7.310
534,663
+0.01(+0.13%)
Nov 14, 2018
7.188
7.413
7.131
7.300
1,287,935
+0.21(+2.91%)
Nov 13, 2018
7.225
7.272
6.981
7.094
2,187,460
-0.19(-2.58%)
Nov 12, 2018
7.507
7.600
7.263
7.281
1,028,581
-0.24(-3.24%)
Nov 09, 2018
7.582
7.619
7.272
7.525
2,842,932
-0.08(-0.99%)
Nov 08, 2018
7.535
7.826
7.394
7.600
2,338,139
-0.41(-5.15%)
Nov 07, 2018
8.182
8.229
7.891
8.013
1,167,128
-0.17(-2.06%)
Nov 06, 2018
8.210
8.360
7.966
8.182
1,064,358
-0.08(-0.91%)
Nov 05, 2018
8.088
8.398
8.023
8.257
1,793,628
+0.20(+2.44%)
Nov 02, 2018
8.051
8.107
7.798
8.060
2,581,829
+0.04(+0.47%)
Nov 01, 2018
7.901
8.051
7.798
8.023
1,375,279
+0.19(+2.40%)
Oct 31, 2018
7.816
7.891
7.666
7.835
1,375,118
+0.07(+0.85%)
Oct 30, 2018
7.666
7.877
7.539
7.769
668,085
+0.14(+1.85%)
Oct 29, 2018
8.088
8.117
7.563
7.629
978,003
-0.30(-3.79%)
Oct 26, 2018
7.760
8.004
7.610
7.929
1,396,315
+0.19(+2.42%)
Oct 25, 2018
7.732
7.844
7.676
7.741
847,277
+0.04(+0.49%)
Oct 24, 2018
7.704
8.051
7.647
7.704
2,179,136
+0.03(+0.37%)
Oct 23, 2018
7.647
7.751
7.516
7.676
1,111,706
-0.07(-0.85%)
Oct 22, 2018
7.732
7.826
7.535
7.741
1,120,783
+0.09(+1.23%)
Oct 19, 2018
7.488
7.722
7.413
7.647
1,817,383
+0.18(+2.39%)
Oct 18, 2018
7.253
7.582
7.216
7.469
1,495,965
+0.17(+2.31%)
Oct 17, 2018
7.037
7.361
7.009
7.300
1,112,303
+0.21(+2.91%)
Oct 16, 2018
6.991
7.113
6.906
7.094
756,512
+0.21(+3.00%)
Oct 15, 2018
6.756
6.972
6.671
6.887
799,818
+0.11(+1.66%)
Oct 12, 2018
6.991
7.037
6.747
6.775
1,358,268
-0.13(-1.90%)
Oct 11, 2018
7.122
7.216
6.878
6.906
972,633
-0.19(-2.65%)
Oct 10, 2018
7.206
7.244
7.094
7.094
1,702,900
-0.20(-2.70%)
Oct 09, 2018
7.169
7.300
7.094
7.291
2,072,712
+0.09(+1.30%)
Oct 08, 2018
7.037
7.300
6.878
7.197
1,817,601
+0.42(+6.23%)
Oct 05, 2018
6.690
6.840
6.606
6.775
1,175,922
+0.08(+1.26%)
Oct 04, 2018
6.784
6.784
6.587
6.690
829,042
-0.11(-1.66%)
Oct 03, 2018
6.925
7.047
6.732
6.803
991,746
+0.12(+1.83%)
Oct 02, 2018
6.371
6.709
6.371
6.681
922,721
+0.39(+6.27%)
Oct 01, 2018
6.352
6.437
6.268
6.287
550,166
-0.03(-0.45%)
Sep 28, 2018
6.474
6.521
6.306
6.315
1,057,414
-0.23(-3.44%)
Sep 27, 2018
6.587
6.634
6.521
6.540
847,497
-0.03(-0.43%)
Sep 26, 2018
6.634
6.779
6.564
6.568
825,004
-0.05(-0.71%)
Sep 25, 2018
6.596
6.662
6.474
6.615
663,565
-0.02(-0.28%)
Sep 24, 2018
6.709
6.831
6.606
6.634
920,286
-0.06(-0.84%)
Sep 21, 2018
6.662
6.747
6.582
6.690
1,069,136
+0.06(+0.85%)
Sep 20, 2018
6.484
6.686
6.484
6.634
926,811
+0.18(+2.76%)
Sep 19, 2018
6.362
6.535
6.357
6.456
825,463
+0.10(+1.62%)
Sep 18, 2018
6.193
6.362
6.146
6.352
1,089,028
+0.16(+2.58%)
Sep 17, 2018
5.968
6.417
5.958
6.193
2,705,848
+0.19(+3.13%)
Sep 14, 2018
5.902
6.033
5.827
6.005
1,134,679
+0.13(+2.24%)
Sep 13, 2018
5.977
6.005
5.860
5.874
1,108,833
-0.08(-1.26%)
Sep 12, 2018
5.940
6.193
5.912
5.949
878,684
+0.08(+1.28%)
Sep 11, 2018
5.930
5.958
5.822
5.874
1,196,116
-0.11(-1.88%)
Sep 10, 2018
6.127
6.184
5.968
5.987
1,464,965
-0.16(-2.60%)
Sep 07, 2018
6.118
6.202
6.005
6.146
1,314,467
+0.02(+0.31%)
Sep 06, 2018
6.109
6.165
5.949
6.127
1,591,586
+0.02(+0.31%)
Sep 05, 2018
6.024
6.137
5.958
6.109
1,471,004
+0.03(+0.46%)
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
.