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, 2018
10.82
10.89
10.27
10.44
2,845,581
-0.36(-3.36%)
Feb 27, 2018
10.93
11.01
10.74
10.80
1,050,250
-0.10(-0.94%)
Feb 26, 2018
10.61
10.95
10.59
10.90
1,979,156
+0.38(+3.62%)
Feb 23, 2018
10.69
10.87
10.47
10.52
1,857,330
-0.21(-1.99%)
Feb 22, 2018
10.88
10.89
10.58
10.74
1,372,812
-0.13(-1.20%)
Feb 21, 2018
11.06
10.56
10.87
1,975,850
+0.32(+3.00%)
Feb 20, 2018
9.926
10.66
9.926
10.55
2,109,229
+0.47(+4.61%)
Feb 16, 2018
10.08
10.08
10.08
0
-0.06(-0.55%)
Feb 15, 2018
10.25
10.25
10.08
10.14
671,678
-0.06(-0.55%)
Feb 14, 2018
10.24
9.786
10.20
665,554
+0.23(+2.33%)
Feb 13, 2018
9.963
10.12
9.898
9.963
316,325
-0.07(-0.74%)
Feb 12, 2018
10.20
10.23
9.935
10.04
521,135
+0.00(+0.00%)
Feb 09, 2018
9.935
10.08
9.582
10.04
1,244,147
+0.26(+2.66%)
Feb 08, 2018
10.22
10.24
9.777
9.777
1,894,798
-0.46(-4.45%)
Feb 07, 2018
10.45
10.47
10.23
10.23
912,313
-0.30(-2.83%)
Feb 06, 2018
9.768
10.67
9.675
10.53
1,395,543
+0.15(+1.43%)
Feb 05, 2018
10.33
10.66
10.22
10.38
1,020,836
-0.03(-0.27%)
Feb 02, 2018
10.63
10.63
10.27
10.41
1,412,540
-0.39(-3.62%)
Feb 01, 2018
10.60
10.90
10.60
10.80
1,066,558
+0.14(+1.31%)
Jan 31, 2018
10.55
10.67
10.47
10.66
1,213,007
+0.29(+2.78%)
Jan 30, 2018
10.42
10.43
10.33
10.37
1,119,788
-0.09(-0.89%)
Jan 29, 2018
10.64
10.85
10.42
10.47
1,230,888
-0.26(-2.43%)
Jan 26, 2018
10.33
10.74
10.28
10.73
799,781
+0.37(+3.59%)
Jan 25, 2018
10.19
10.37
10.13
10.35
888,587
+0.21(+2.11%)
Jan 24, 2018
10.04
10.22
9.777
10.14
1,154,875
+0.43(+4.41%)
Jan 23, 2018
9.786
9.833
9.596
9.712
659,439
-0.14(-1.42%)
Jan 22, 2018
9.917
9.973
9.810
9.852
623,991
-0.01(-0.09%)
Jan 19, 2018
9.842
9.963
9.833
9.861
780,367
+0.05(+0.47%)
Jan 18, 2018
9.786
9.824
9.661
9.814
809,562
+0.10(+1.05%)
Jan 17, 2018
9.703
9.917
9.703
9.712
536,585
+0.02(+0.19%)
Jan 16, 2018
9.684
9.879
9.684
9.693
1,123,174
+0.02(+0.19%)
Jan 12, 2018
9.675
9.675
9.675
0
+0.04(+0.39%)
Jan 11, 2018
9.470
9.666
9.433
9.638
672,293
+0.21(+2.27%)
Jan 10, 2018
9.489
9.610
9.414
9.424
772,787
-0.07(-0.78%)
Jan 09, 2018
9.610
9.619
9.433
9.498
712,244
-0.14(-1.45%)
Jan 08, 2018
9.731
9.740
9.563
9.638
592,122
-0.10(-1.05%)
Jan 05, 2018
9.507
9.805
9.438
9.740
2,183,945
+0.27(+2.85%)
Jan 04, 2018
9.386
9.563
9.372
9.470
1,000,625
+0.08(+0.89%)
Jan 03, 2018
9.507
9.572
9.359
9.386
610,798
-0.11(-1.18%)
Jan 02, 2018
9.126
9.526
9.014
9.498
1,312,577
+0.47(+5.26%)
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%)
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
.