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 (%)
Dec 29, 2017
9.024
9.024
9.024
0
-0.05(-0.51%)
Dec 28, 2017
9.331
9.331
9.014
9.070
1,338,990
-0.20(-2.21%)
Dec 27, 2017
9.424
9.442
9.228
9.275
752,536
-0.15(-1.58%)
Dec 26, 2017
9.163
9.535
9.135
9.424
1,259,367
+0.32(+3.47%)
Dec 22, 2017
9.154
9.265
9.089
9.107
1,762,997
-0.09(-1.01%)
Dec 21, 2017
9.024
9.303
8.940
9.200
1,583,559
+0.07(+0.71%)
Dec 20, 2017
8.838
9.140
8.828
9.135
2,589,838
+0.38(+4.36%)
Dec 19, 2017
8.828
8.856
8.745
8.754
1,273,824
-0.07(-0.84%)
Dec 18, 2017
8.856
8.903
8.745
8.828
1,472,392
-0.03(-0.32%)
Dec 15, 2017
8.856
8.912
8.772
8.856
2,451,922
+0.06(+0.63%)
Dec 14, 2017
8.884
9.012
8.782
8.800
1,070,175
-0.14(-1.56%)
Dec 13, 2017
8.717
9.024
8.717
8.940
4,361,309
+0.35(+4.12%)
Dec 12, 2017
8.605
8.652
8.484
8.586
4,079,993
-0.01(-0.11%)
Dec 11, 2017
8.605
8.652
8.521
8.596
2,873,913
+0.04(+0.43%)
Dec 08, 2017
8.652
8.670
8.503
8.558
1,834,124
-0.04(-0.43%)
Dec 07, 2017
8.447
8.689
8.438
8.596
2,413,537
-0.05(-0.54%)
Dec 06, 2017
8.624
8.679
8.558
8.642
1,851,146
+0.01(+0.11%)
Dec 05, 2017
8.754
8.754
8.568
8.633
2,145,907
-0.11(-1.28%)
Dec 04, 2017
8.735
8.847
8.698
8.745
1,446,055
+0.12(+1.40%)
Dec 01, 2017
8.652
8.698
8.558
8.624
1,729,360
+0.01(+0.11%)
Nov 30, 2017
8.586
8.754
8.558
8.614
1,792,036
-0.17(-1.91%)
Nov 29, 2017
8.763
8.865
8.675
8.782
1,330,012
+0.05(+0.53%)
Nov 28, 2017
8.810
8.865
8.717
8.735
1,084,352
-0.02(-0.21%)
Nov 27, 2017
8.745
8.791
8.642
8.754
953,816
+0.00(+0.00%)
Nov 24, 2017
8.717
8.838
8.707
8.754
1,190,676
+0.07(+0.75%)
Nov 22, 2017
8.661
8.838
8.661
8.689
975,632
+0.05(+0.54%)
Nov 21, 2017
8.447
8.865
8.447
8.642
2,681,295
+0.14(+1.64%)
Nov 20, 2017
8.438
8.596
8.028
8.503
2,071,049
+0.70(+8.94%)
Nov 17, 2017
7.600
7.842
7.572
7.805
1,027,595
+0.25(+3.33%)
Nov 16, 2017
7.517
7.582
7.451
7.554
499,042
+0.16(+2.14%)
Nov 15, 2017
7.265
7.405
7.079
7.396
791,555
+0.07(+1.02%)
Nov 14, 2017
7.554
7.591
7.312
7.321
978,247
-0.20(-2.72%)
Nov 13, 2017
7.647
7.693
7.507
7.526
955,064
-0.07(-0.98%)
Nov 10, 2017
7.758
7.805
7.600
7.600
1,006,344
-0.24(-3.08%)
Nov 09, 2017
7.879
7.972
7.833
7.842
939,057
-0.08(-1.06%)
Nov 08, 2017
7.935
7.972
7.805
7.926
2,368,885
+0.08(+1.07%)
Nov 07, 2017
7.982
7.982
7.703
7.842
1,113,908
-0.09(-1.17%)
Nov 06, 2017
7.814
8.028
7.805
7.935
2,848,664
+0.13(+1.67%)
Nov 03, 2017
7.963
8.019
7.703
7.805
951,478
-0.19(-2.33%)
Nov 02, 2017
8.121
8.131
7.824
7.991
1,667,960
-0.13(-1.60%)
Nov 01, 2017
8.103
8.317
8.047
8.121
1,198,971
+0.04(+0.46%)
Oct 31, 2017
8.084
8.140
7.991
8.084
842,088
+0.01(+0.12%)
Oct 30, 2017
8.177
8.205
7.991
8.075
970,985
-0.17(-2.03%)
Oct 27, 2017
8.177
8.261
8.121
8.242
536,266
+0.07(+0.91%)
Oct 26, 2017
8.354
8.382
8.140
8.168
718,391
-0.14(-1.68%)
Oct 25, 2017
8.465
8.540
8.196
8.307
785,676
-0.14(-1.65%)
Oct 24, 2017
8.512
8.577
8.386
8.447
686,496
-0.07(-0.77%)
Oct 23, 2017
8.531
8.577
8.382
8.512
1,306,270
+0.00(+0.00%)
Oct 20, 2017
8.558
8.614
8.475
8.512
909,147
+0.02(+0.22%)
Oct 19, 2017
8.400
8.558
8.354
8.493
784,181
+0.01(+0.11%)
Oct 18, 2017
8.531
8.558
8.396
8.484
2,045,942
-0.02(-0.22%)
Oct 17, 2017
8.475
8.558
8.386
8.503
960,837
-0.06(-0.65%)
Oct 16, 2017
8.326
8.670
8.289
8.558
3,139,750
+0.23(+2.79%)
Oct 13, 2017
8.168
8.345
8.158
8.326
1,705,343
+0.24(+2.99%)
Oct 12, 2017
8.224
8.317
8.038
8.084
597,229
-0.24(-2.91%)
Oct 11, 2017
8.400
8.456
8.163
8.326
1,241,154
-0.07(-0.78%)
Oct 10, 2017
8.214
8.428
8.204
8.391
1,145,359
+0.31(+3.80%)
Oct 09, 2017
8.289
8.307
8.019
8.084
1,511,898
-0.20(-2.47%)
Oct 06, 2017
8.121
8.465
7.926
8.289
2,488,352
-0.12(-1.44%)
Oct 05, 2017
8.233
8.484
8.214
8.410
3,278,928
+0.18(+2.15%)
Oct 04, 2017
8.093
8.326
8.028
8.233
2,259,225
+0.21(+2.67%)
Oct 03, 2017
7.731
8.028
7.731
8.019
1,265,465
+0.31(+3.98%)
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
.