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 (%)
Feb 26, 2010
6.883
7.247
6.653
7.175
3,024,990
+0.32(+4.61%)
Feb 25, 2010
6.693
6.891
6.503
6.859
3,015,555
+0.09(+1.40%)
Feb 24, 2010
6.812
6.899
6.748
6.764
893,848
-0.07(-1.04%)
Feb 23, 2010
6.796
6.843
6.645
6.835
2,056,776
-0.04(-0.58%)
Feb 22, 2010
7.104
7.104
6.844
6.875
1,387,984
-0.14(-2.03%)
Feb 19, 2010
6.819
7.025
6.819
7.017
725,458
+0.09(+1.37%)
Feb 18, 2010
6.914
6.978
6.891
6.922
1,030,419
-0.01(-0.11%)
Feb 17, 2010
7.033
7.049
6.859
6.930
1,473,653
-0.04(-0.57%)
Feb 16, 2010
6.859
6.978
6.748
6.970
773,440
+0.22(+3.28%)
Feb 12, 2010
6.804
6.748
6.748
6.748
497,017
-0.08(-1.16%)
Feb 11, 2010
6.725
6.827
6.566
6.827
1,521,556
+0.03(+0.47%)
Feb 10, 2010
6.859
6.903
6.600
6.796
2,763,218
-0.01(-0.12%)
Feb 09, 2010
6.717
6.938
6.653
6.804
3,915,878
+0.29(+4.50%)
Feb 08, 2010
6.582
6.717
6.503
6.511
1,883,840
+0.06(+0.98%)
Feb 05, 2010
6.614
6.701
6.234
6.448
3,808,049
-0.16(-2.40%)
Feb 04, 2010
6.978
7.073
6.590
6.606
2,338,667
-0.42(-5.97%)
Feb 03, 2010
6.875
7.152
6.875
7.025
6,104,615
+0.05(+0.68%)
Feb 02, 2010
7.112
7.120
6.796
6.978
4,004,422
+0.23(+3.40%)
Feb 01, 2010
6.701
6.922
6.487
6.748
2,658,301
+0.58(+9.36%)
Jan 29, 2010
6.456
6.456
6.068
6.171
1,761,932
-0.24(-3.70%)
Jan 28, 2010
6.479
6.527
6.297
6.408
1,710,255
-0.05(-0.74%)
Jan 27, 2010
6.535
6.566
6.329
6.456
1,025,662
-0.03(-0.49%)
Jan 26, 2010
6.701
6.772
6.456
6.487
1,041,853
-0.19(-2.84%)
Jan 25, 2010
6.582
6.724
6.535
6.677
1,742,284
+0.13(+2.06%)
Jan 22, 2010
6.487
6.645
6.289
6.543
2,760,211
-0.05(-0.72%)
Jan 21, 2010
6.938
6.962
6.527
6.590
2,798,269
-0.29(-4.25%)
Jan 20, 2010
7.057
7.112
6.764
6.883
1,710,950
-0.31(-4.29%)
Jan 19, 2010
7.191
7.191
6.843
7.191
1,452,345
+0.13(+1.79%)
Jan 15, 2010
7.112
7.065
7.065
7.065
1,841,316
-0.09(-1.22%)
Jan 14, 2010
7.223
7.278
7.065
7.152
1,262,208
-0.02(-0.33%)
Jan 13, 2010
7.128
7.191
7.001
7.175
1,293,729
+0.07(+1.00%)
Jan 12, 2010
7.065
7.183
7.017
7.104
1,902,558
-0.09(-1.32%)
Jan 11, 2010
7.334
7.334
7.120
7.199
3,506,161
+0.07(+1.00%)
Jan 08, 2010
6.970
7.207
6.970
7.128
3,942,750
+0.07(+1.01%)
Jan 07, 2010
7.183
7.247
6.922
7.057
5,407,596
-0.25(-3.46%)
Jan 06, 2010
7.073
7.334
7.049
7.310
4,136,853
+0.24(+3.36%)
Jan 05, 2010
6.962
7.144
6.883
7.073
3,752,826
+0.05(+0.68%)
Jan 04, 2010
6.962
7.088
6.891
7.025
3,334,437
+0.14(+2.07%)
Dec 31, 2009
6.938
6.883
6.883
6.883
877,491
+0.02(+0.23%)
Dec 30, 2009
6.891
6.962
6.693
6.867
2,007,478
-0.01(-0.12%)
Dec 29, 2009
7.033
7.096
6.796
6.875
4,122,780
+0.16(+2.36%)
Dec 28, 2009
6.376
6.740
6.376
6.717
4,883,435
+0.40(+6.26%)
Dec 24, 2009
6.234
6.337
6.179
6.321
891,187
+0.09(+1.40%)
Dec 23, 2009
5.870
6.242
5.870
6.234
3,066,371
+0.41(+7.07%)
Dec 22, 2009
5.949
5.949
5.744
5.823
1,846,768
-0.07(-1.21%)
Dec 21, 2009
5.933
5.997
5.775
5.894
2,376,206
+0.05(+0.81%)
Dec 18, 2009
6.068
6.068
5.815
5.846
2,018,538
-0.11(-1.86%)
Dec 17, 2009
6.226
6.400
5.902
5.957
2,636,134
-0.49(-7.61%)
Dec 16, 2009
6.147
6.471
6.123
6.448
2,959,824
+0.36(+5.84%)
Dec 15, 2009
6.250
6.329
6.036
6.092
2,023,558
-0.10(-1.66%)
Dec 14, 2009
6.147
6.234
6.076
6.194
1,269,670
+0.13(+2.09%)
Dec 11, 2009
6.013
6.171
5.894
6.068
1,427,785
+0.05(+0.79%)
Dec 10, 2009
5.973
6.052
5.783
6.020
1,361,062
+0.15(+2.56%)
Dec 09, 2009
6.020
6.020
5.657
5.870
2,269,916
-0.13(-2.11%)
Dec 08, 2009
6.013
6.092
5.838
5.997
2,221,039
-0.13(-2.07%)
Dec 07, 2009
6.194
6.274
6.052
6.123
1,315,730
-0.02(-0.39%)
Dec 04, 2009
6.274
6.376
5.989
6.147
1,546,251
-0.09(-1.52%)
Dec 03, 2009
6.234
6.369
6.147
6.242
2,711,035
+0.08(+1.28%)
Dec 02, 2009
6.131
6.250
5.815
6.163
2,717,660
+0.20(+3.32%)
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
.