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, 2017
7.863
7.964
7.669
7.688
1,102,497
-0.13(-1.65%)
Feb 27, 2017
7.964
8.001
7.817
7.817
2,121,595
-0.19(-2.42%)
Feb 24, 2017
8.342
8.342
7.817
8.010
3,805,985
-0.53(-6.16%)
Feb 23, 2017
8.628
8.711
8.490
8.536
1,678,901
-0.03(-0.32%)
Feb 22, 2017
8.536
8.669
8.453
8.563
1,393,168
-0.04(-0.43%)
Feb 21, 2017
8.370
8.609
8.338
8.600
1,564,689
+0.28(+3.32%)
Feb 17, 2017
8.324
8.324
8.324
0
-0.06(-0.66%)
Feb 16, 2017
8.342
8.462
8.296
8.379
1,447,494
+0.05(+0.55%)
Feb 15, 2017
8.231
8.453
8.149
8.333
1,402,745
+0.12(+1.46%)
Feb 14, 2017
8.278
8.302
8.084
8.213
1,139,092
-0.05(-0.56%)
Feb 13, 2017
8.112
8.268
8.084
8.259
1,158,574
+0.18(+2.28%)
Feb 10, 2017
8.029
8.121
7.973
8.075
944,122
+0.07(+0.92%)
Feb 09, 2017
7.872
8.019
7.872
8.001
736,665
+0.13(+1.64%)
Feb 08, 2017
7.807
7.923
7.718
7.872
854,136
+0.06(+0.71%)
Feb 07, 2017
8.029
8.061
7.817
7.817
1,034,466
-0.16(-1.97%)
Feb 06, 2017
8.158
8.167
7.946
7.973
1,040,153
-0.11(-1.37%)
Feb 03, 2017
7.890
8.176
7.863
8.084
2,164,052
+0.25(+3.18%)
Feb 02, 2017
7.632
7.872
7.577
7.835
4,866,834
+0.25(+3.28%)
Feb 01, 2017
7.595
7.614
7.499
7.586
978,446
+0.05(+0.61%)
Jan 31, 2017
7.420
7.669
7.411
7.540
1,475,983
+0.10(+1.36%)
Jan 30, 2017
7.632
7.669
7.393
7.439
1,637,865
-0.20(-2.65%)
Jan 27, 2017
7.780
7.854
7.623
7.642
1,261,682
-0.15(-1.89%)
Jan 26, 2017
7.992
8.019
7.780
7.789
1,686,185
-0.21(-2.65%)
Jan 25, 2017
8.019
8.093
7.927
8.001
1,365,478
+0.03(+0.35%)
Jan 24, 2017
7.936
8.093
7.927
7.973
3,347,963
+0.08(+1.05%)
Jan 23, 2017
7.826
8.047
7.771
7.890
3,408,043
+0.09(+1.18%)
Jan 20, 2017
7.724
7.835
7.688
7.798
1,123,852
+0.14(+1.81%)
Jan 19, 2017
7.632
7.780
7.614
7.660
1,300,445
+0.07(+0.97%)
Jan 18, 2017
7.457
7.623
7.439
7.586
1,247,610
+0.09(+1.23%)
Jan 17, 2017
7.393
7.559
7.328
7.494
1,208,934
+0.12(+1.62%)
Jan 13, 2017
7.374
7.374
7.374
0
+0.24(+3.36%)
Jan 12, 2017
7.310
7.328
7.135
7.135
1,239,697
-0.08(-1.15%)
Jan 11, 2017
7.171
7.227
7.070
7.218
928,449
+0.04(+0.51%)
Jan 10, 2017
7.199
7.273
7.084
7.181
812,568
+0.04(+0.52%)
Jan 09, 2017
7.218
7.218
7.079
7.144
452,171
+0.02(+0.26%)
Jan 06, 2017
7.300
7.328
7.125
7.125
686,465
-0.18(-2.52%)
Jan 05, 2017
7.503
7.522
7.245
7.310
870,096
-0.01(-0.13%)
Jan 04, 2017
7.319
7.402
7.125
7.319
1,322,514
+0.07(+1.02%)
Jan 03, 2017
7.052
7.411
7.052
7.245
1,326,279
+0.32(+4.66%)
Dec 30, 2016
6.923
6.923
6.923
0
-0.10(-1.44%)
Dec 29, 2016
7.042
7.125
6.959
7.024
714,808
-0.02(-0.26%)
Dec 28, 2016
6.934
7.125
6.932
7.042
955,307
+0.10(+1.46%)
Dec 27, 2016
6.950
7.024
6.923
6.941
545,989
-0.03(-0.40%)
Dec 23, 2016
6.969
6.969
6.969
0
+0.02(+0.27%)
Dec 22, 2016
6.858
6.950
6.752
6.950
1,997,127
+0.07(+1.07%)
Dec 21, 2016
7.033
7.033
6.711
6.876
1,158,428
-0.05(-0.67%)
Dec 20, 2016
7.125
7.162
6.840
6.923
1,307,416
-0.22(-3.10%)
Dec 19, 2016
7.208
7.227
7.107
7.144
1,535,117
-0.06(-0.77%)
Dec 16, 2016
7.107
7.208
6.982
7.199
2,561,595
+0.11(+1.56%)
Dec 15, 2016
6.923
7.135
6.923
7.088
1,303,379
+0.09(+1.32%)
Dec 14, 2016
7.171
7.300
6.978
6.996
1,725,536
-0.22(-3.07%)
Dec 13, 2016
7.098
7.360
7.088
7.218
3,387,759
+0.11(+1.56%)
Dec 12, 2016
7.356
7.402
7.052
7.107
2,582,317
-0.08(-1.15%)
Dec 09, 2016
7.116
7.319
7.098
7.190
2,338,881
+0.06(+0.78%)
Dec 08, 2016
7.098
7.153
6.913
7.135
1,974,013
+0.06(+0.91%)
Dec 07, 2016
6.987
7.155
6.987
7.070
1,662,204
+0.15(+2.13%)
Dec 06, 2016
6.720
6.950
6.701
6.923
1,373,260
+0.19(+2.88%)
Dec 05, 2016
6.609
6.895
6.591
6.729
4,876,522
+0.18(+2.67%)
Dec 02, 2016
6.379
6.581
6.379
6.554
3,127,097
+0.18(+2.75%)
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
.