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 28, 2013
17.05
17.58
17.05
17.41
3,641,525
+0.61(+3.63%)
Feb 27, 2013
16.67
16.89
16.67
16.80
634,860
+0.18(+1.07%)
Feb 26, 2013
16.63
16.77
16.49
16.63
1,952,451
-0.19(-1.11%)
Feb 22, 2013
16.83
16.97
16.55
16.81
1,630,032
+0.12(+0.71%)
Feb 21, 2013
16.87
16.95
16.64
16.69
1,682,319
-0.23(-1.35%)
Feb 20, 2013
17.30
17.40
16.91
16.92
1,127,773
-0.39(-2.25%)
Feb 19, 2013
16.99
17.36
16.94
17.31
1,626,876
+0.37(+2.20%)
Feb 15, 2013
16.95
17.06
16.85
16.94
1,336,197
-0.03(-0.20%)
Feb 14, 2013
17.03
17.03
16.77
16.97
1,490,851
-0.09(-0.55%)
Feb 13, 2013
17.08
17.14
16.90
17.07
1,729,954
+0.04(+0.25%)
Feb 12, 2013
17.18
17.27
16.96
17.02
1,051,095
-0.21(-1.23%)
Feb 11, 2013
17.41
17.46
17.13
17.24
916,996
-0.17(-0.97%)
Feb 08, 2013
17.59
17.74
17.31
17.41
1,440,307
-0.38(-2.14%)
Feb 07, 2013
17.48
17.90
17.45
17.79
2,429,395
+0.83(+4.90%)
Feb 06, 2013
17.09
17.25
16.78
16.96
1,832,198
+0.19(+1.11%)
Feb 04, 2013
16.60
16.80
16.58
16.77
806,522
+0.00(+0.00%)
Feb 01, 2013
16.89
16.98
16.74
16.77
942,844
+0.11(+0.66%)
Jan 31, 2013
16.71
16.98
16.56
16.66
1,735,524
-0.05(-0.30%)
Jan 30, 2013
16.49
16.90
16.45
16.71
1,202,603
+0.24(+1.44%)
Jan 29, 2013
16.14
16.63
16.08
16.47
1,544,290
+0.47(+2.96%)
Jan 28, 2013
15.86
16.14
15.82
16.00
1,156,419
+0.05(+0.32%)
Jan 25, 2013
15.75
15.99
15.75
15.95
948,053
+0.18(+1.13%)
Jan 24, 2013
15.41
15.83
15.30
15.77
2,197,554
+0.50(+3.27%)
Jan 23, 2013
14.97
15.28
14.90
15.27
1,062,039
+0.36(+2.39%)
Jan 22, 2013
14.97
15.04
14.86
14.92
1,819,856
-0.02(-0.11%)
Jan 18, 2013
15.01
15.06
14.82
14.93
1,251,982
-0.08(-0.51%)
Jan 17, 2013
15.02
15.09
14.86
15.01
1,607,846
+0.07(+0.45%)
Jan 16, 2013
15.12
15.25
14.92
14.94
1,510,414
-0.18(-1.18%)
Jan 15, 2013
15.13
15.21
15.06
15.12
2,828,612
+0.01(+0.06%)
Jan 14, 2013
14.97
15.13
14.94
15.11
3,394,218
+0.26(+1.77%)
Jan 11, 2013
15.00
15.05
14.70
14.85
761,309
-0.17(-1.13%)
Jan 10, 2013
15.03
15.07
14.86
15.02
785,349
+0.12(+0.80%)
Jan 09, 2013
15.04
15.13
14.86
14.90
1,439,090
-0.07(-0.45%)
Jan 08, 2013
15.21
15.30
14.90
14.97
986,550
-0.25(-1.67%)
Jan 07, 2013
15.08
15.36
14.92
15.22
784,842
+0.14(+0.90%)
Jan 04, 2013
14.96
15.20
14.80
15.08
570,120
+0.19(+1.25%)
Jan 03, 2013
15.00
15.18
14.88
14.90
579,019
-0.10(-0.68%)
Jan 02, 2013
14.86
15.04
14.66
15.00
426,250
+0.34(+2.31%)
Dec 31, 2012
14.47
14.72
14.40
14.66
406,536
+0.15(+1.05%)
Dec 28, 2012
14.51
14.79
14.46
14.51
1,091,239
-0.11(-0.75%)
Dec 27, 2012
14.67
14.87
14.52
14.62
834,916
+0.09(+0.64%)
Dec 26, 2012
14.75
15.03
14.49
14.53
1,091,550
+0.21(+1.48%)
Dec 24, 2012
14.43
14.43
14.26
14.31
175,650
-0.13(-0.88%)
Dec 21, 2012
14.29
14.61
14.21
14.44
1,905,947
+0.04(+0.29%)
Dec 20, 2012
14.50
14.69
14.35
14.40
2,693,214
+0.00(+0.00%)
Dec 19, 2012
14.37
14.74
14.24
14.40
1,310,318
+0.01(+0.06%)
Dec 18, 2012
14.28
14.51
14.24
14.39
1,678,720
+0.14(+0.95%)
Dec 17, 2012
14.21
14.39
14.18
14.25
879,504
+0.03(+0.24%)
Dec 14, 2012
14.03
14.25
14.01
14.22
990,179
+0.16(+1.14%)
Dec 13, 2012
14.04
14.25
13.98
14.06
994,778
-0.06(-0.42%)
Dec 12, 2012
13.92
14.14
13.88
14.12
995,609
+0.37(+2.71%)
Dec 11, 2012
13.59
13.75
13.53
13.75
763,374
+0.14(+1.00%)
Dec 10, 2012
13.52
13.65
13.49
13.61
653,888
+0.07(+0.50%)
Dec 07, 2012
13.54
13.64
13.40
13.54
521,634
+0.03(+0.25%)
Dec 06, 2012
13.36
13.65
13.24
13.51
1,051,560
+0.20(+1.53%)
Dec 05, 2012
13.12
13.36
12.98
13.31
1,092,279
+0.25(+1.88%)
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
.