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, 2019
10.87
10.88
10.73
10.77
556,180
-0.11(-1.03%)
Feb 27, 2019
10.79
10.96
10.73
10.88
642,782
+0.05(+0.43%)
Feb 26, 2019
10.77
10.88
10.74
10.84
513,653
+0.04(+0.35%)
Feb 25, 2019
10.91
10.95
10.77
10.80
489,533
-0.11(-1.03%)
Feb 22, 2019
10.71
10.94
10.60
10.91
635,599
+0.22(+2.02%)
Feb 21, 2019
10.88
10.88
10.51
10.70
1,045,411
-0.23(-2.06%)
Feb 20, 2019
10.99
11.16
10.88
10.92
1,469,716
-0.08(-0.77%)
Feb 19, 2019
10.65
11.06
10.54
11.01
1,693,531
+0.46(+4.36%)
Feb 15, 2019
10.26
10.58
10.26
10.55
1,304,342
+0.28(+2.74%)
Feb 14, 2019
10.09
10.28
10.00
10.27
1,286,943
+0.08(+0.74%)
Feb 13, 2019
10.23
10.28
10.12
10.19
759,116
-0.06(-0.55%)
Feb 12, 2019
10.28
10.28
10.18
10.25
770,750
+0.07(+0.74%)
Feb 11, 2019
10.27
10.27
10.14
10.17
441,457
-0.10(-1.00%)
Feb 08, 2019
10.23
10.28
10.10
10.27
610,235
+0.02(+0.18%)
Feb 07, 2019
10.23
10.30
10.07
10.26
946,893
+0.03(+0.27%)
Feb 06, 2019
10.29
10.36
10.21
10.23
582,000
-0.17(-1.62%)
Feb 05, 2019
10.35
10.46
10.27
10.40
1,058,989
+0.01(+0.09%)
Feb 04, 2019
10.20
10.42
10.11
10.39
802,249
+0.08(+0.82%)
Feb 01, 2019
10.25
10.34
10.12
10.30
901,178
-0.05(-0.45%)
Jan 31, 2019
10.23
10.40
10.01
10.35
1,980,502
+0.26(+2.60%)
Jan 30, 2019
10.19
10.24
9.780
10.09
1,102,803
+0.10(+1.03%)
Jan 29, 2019
10.02
10.07
9.852
9.984
927,810
+0.12(+1.24%)
Jan 28, 2019
10.01
10.05
9.801
9.862
991,788
-0.33(-3.22%)
Jan 25, 2019
10.17
10.27
10.14
10.19
777,767
+0.02(+0.18%)
Jan 24, 2019
9.918
10.22
9.899
10.17
1,116,186
+0.18(+1.78%)
Jan 23, 2019
9.899
10.07
9.834
9.993
1,282,554
+0.18(+1.82%)
Jan 22, 2019
9.843
10.14
9.721
9.815
2,147,202
-0.08(-0.76%)
Jan 18, 2019
9.909
9.946
9.749
9.890
1,227,503
+0.06(+0.57%)
Jan 17, 2019
9.852
9.918
9.608
9.834
2,006,331
-0.09(-0.95%)
Jan 16, 2019
9.515
10.08
9.458
9.928
3,168,894
+0.68(+7.30%)
Jan 15, 2019
9.430
9.524
9.191
9.252
1,353,380
-0.22(-2.28%)
Jan 14, 2019
9.449
9.590
9.387
9.468
1,288,417
-0.02(-0.20%)
Jan 11, 2019
9.233
9.562
9.200
9.486
2,511,917
+0.17(+1.81%)
Jan 10, 2019
9.318
9.322
9.078
9.318
2,356,470
-0.05(-0.50%)
Jan 09, 2019
8.942
9.393
8.877
9.364
3,090,595
+0.50(+5.61%)
Jan 08, 2019
8.755
8.914
8.698
8.867
2,284,304
+0.15(+1.72%)
Jan 07, 2019
9.158
9.355
8.511
8.717
3,639,011
-0.44(-4.82%)
Jan 04, 2019
8.802
9.186
8.736
9.158
2,436,784
+0.40(+4.61%)
Jan 03, 2019
8.661
8.755
8.407
8.755
2,137,668
+0.14(+1.63%)
Jan 02, 2019
8.295
8.717
8.295
8.614
2,622,660
+0.36(+4.32%)
Dec 31, 2018
8.276
8.285
8.102
8.257
1,907,011
-0.14(-1.68%)
Dec 28, 2018
8.220
8.407
8.201
8.398
2,302,076
+0.23(+2.76%)
Dec 27, 2018
7.854
8.257
7.854
8.173
2,536,688
+0.23(+2.83%)
Dec 26, 2018
7.704
8.117
7.704
7.948
1,521,505
+0.27(+3.55%)
Dec 24, 2018
7.647
7.769
7.549
7.676
466,788
+0.00(+0.00%)
Dec 21, 2018
7.647
7.835
7.600
7.676
2,348,222
+0.05(+0.61%)
Dec 20, 2018
7.844
7.910
7.544
7.629
2,444,529
-0.15(-1.93%)
Dec 19, 2018
7.788
8.013
7.741
7.779
2,812,195
+0.05(+0.61%)
Dec 18, 2018
7.694
7.873
7.694
7.732
1,148,595
+0.04(+0.49%)
Dec 17, 2018
7.901
8.027
7.680
7.694
1,574,773
-0.19(-2.38%)
Dec 14, 2018
7.929
8.013
7.844
7.882
1,003,061
-0.14(-1.75%)
Dec 13, 2018
7.985
8.060
7.948
8.023
868,880
+0.00(+0.00%)
Dec 12, 2018
8.013
8.117
7.948
8.023
1,120,352
+0.09(+1.18%)
Dec 11, 2018
7.957
8.013
7.704
7.929
1,359,744
+0.07(+0.84%)
Dec 10, 2018
7.910
8.032
7.798
7.863
1,022,003
-0.12(-1.53%)
Dec 07, 2018
8.220
8.360
7.938
7.985
1,213,223
-0.19(-2.30%)
Dec 06, 2018
8.079
8.182
7.732
8.173
1,861,978
+0.04(+0.46%)
Dec 04, 2018
8.323
8.436
8.117
8.135
1,633,012
-0.19(-2.25%)
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
.