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, 2020
16.34
17.20
16.09
17.13
1,561,822
+0.25(+1.50%)
Feb 27, 2020
17.37
17.42
15.79
16.88
2,453,319
-1.01(-5.66%)
Feb 26, 2020
18.43
18.51
17.62
17.89
1,046,262
-0.54(-2.95%)
Feb 25, 2020
18.79
18.89
18.22
18.44
1,384,126
-0.19(-1.01%)
Feb 24, 2020
18.62
18.77
18.16
18.63
1,065,803
-0.68(-3.55%)
Feb 21, 2020
19.69
19.93
19.08
19.31
757,731
-0.47(-2.37%)
Feb 20, 2020
20.60
20.64
19.59
19.78
1,279,234
-0.92(-4.44%)
Feb 19, 2020
20.22
20.83
20.08
20.70
1,217,247
+0.68(+3.42%)
Feb 18, 2020
20.94
21.00
19.96
20.01
844,037
-1.17(-5.54%)
Feb 14, 2020
21.20
21.31
20.82
21.19
573,360
+0.16(+0.76%)
Feb 13, 2020
21.24
21.40
20.69
21.03
663,668
-0.34(-1.58%)
Feb 12, 2020
21.10
21.59
21.07
21.37
1,156,286
+0.30(+1.43%)
Feb 11, 2020
20.57
21.19
20.45
21.07
934,505
+0.78(+3.84%)
Feb 10, 2020
20.46
20.50
19.94
20.29
599,487
-0.25(-1.23%)
Feb 07, 2020
21.21
21.28
20.40
20.54
856,950
-0.53(-2.54%)
Feb 06, 2020
21.03
21.11
20.81
21.07
514,132
+0.20(+0.94%)
Feb 05, 2020
21.17
21.43
20.75
20.88
816,290
+0.07(+0.32%)
Feb 04, 2020
21.46
21.49
20.69
20.81
818,488
-0.35(-1.64%)
Feb 03, 2020
20.82
21.50
20.77
21.16
732,696
+0.43(+2.08%)
Jan 31, 2020
21.15
21.20
20.56
20.73
1,097,591
-0.57(-2.69%)
Jan 30, 2020
21.01
21.31
20.55
21.30
927,808
+0.11(+0.53%)
Jan 29, 2020
21.12
21.66
21.08
21.19
1,303,912
+0.30(+1.44%)
Jan 28, 2020
20.25
20.92
20.11
20.89
521,388
+0.73(+3.63%)
Jan 27, 2020
20.81
20.92
19.85
20.16
1,089,596
-1.14(-5.37%)
Jan 24, 2020
21.35
21.39
21.08
21.30
972,795
-0.10(-0.48%)
Jan 23, 2020
21.58
21.60
21.05
21.40
736,514
-0.25(-1.17%)
Jan 22, 2020
21.51
21.84
21.45
21.66
951,899
+0.24(+1.14%)
Jan 21, 2020
21.00
21.53
20.98
21.41
1,217,756
+0.22(+1.02%)
Jan 17, 2020
21.13
21.26
20.89
21.20
604,693
+0.06(+0.27%)
Jan 16, 2020
21.31
21.37
20.88
21.14
872,576
-0.08(-0.35%)
Jan 15, 2020
21.30
21.36
20.95
21.22
716,729
-0.14(-0.66%)
Jan 14, 2020
21.38
21.55
21.17
21.36
548,581
-0.12(-0.57%)
Jan 13, 2020
21.45
21.65
21.15
21.48
685,138
+0.09(+0.44%)
Jan 10, 2020
21.11
21.50
21.05
21.38
1,059,012
+0.39(+1.88%)
Jan 09, 2020
20.77
21.06
20.51
20.99
1,326,193
+0.26(+1.27%)
Jan 08, 2020
21.36
21.37
19.78
20.73
1,950,041
-0.71(-3.33%)
Jan 07, 2020
21.69
21.80
21.31
21.44
1,117,380
-0.41(-1.89%)
Jan 06, 2020
21.92
22.02
21.53
21.85
857,522
-0.17(-0.77%)
Jan 03, 2020
21.77
22.24
21.59
22.02
644,018
+0.19(+0.86%)
Jan 02, 2020
21.52
21.84
21.49
21.83
1,209,688
+0.40(+1.88%)
Dec 31, 2019
21.34
21.47
21.32
21.43
494,497
+0.05(+0.22%)
Dec 30, 2019
21.53
21.62
21.30
21.38
775,609
-0.08(-0.39%)
Dec 27, 2019
22.00
22.07
21.26
21.47
939,864
-0.37(-1.68%)
Dec 26, 2019
21.80
21.99
21.49
21.83
1,082,764
+0.23(+1.04%)
Dec 24, 2019
20.88
21.69
20.88
21.61
427,889
+0.80(+3.83%)
Dec 23, 2019
20.82
20.87
20.36
20.81
1,243,875
+0.32(+1.56%)
Dec 20, 2019
20.41
21.00
20.36
20.49
1,752,374
+0.18(+0.88%)
Dec 19, 2019
20.46
20.56
19.95
20.31
1,362,972
+0.01(+0.05%)
Dec 18, 2019
19.75
20.33
19.23
20.31
2,377,028
+0.67(+3.39%)
Dec 17, 2019
19.77
19.86
19.40
19.64
1,792,083
-0.10(-0.52%)
Dec 16, 2019
19.58
20.07
19.54
19.74
1,444,239
+0.28(+1.45%)
Dec 13, 2019
18.93
19.85
18.93
19.46
1,375,746
+0.48(+2.52%)
Dec 12, 2019
18.77
19.06
18.64
18.98
1,878,295
+0.23(+1.25%)
Dec 11, 2019
18.11
18.75
18.11
18.75
1,119,314
+0.72(+4.01%)
Dec 10, 2019
17.69
18.11
17.62
18.03
818,280
+0.34(+1.91%)
Dec 09, 2019
17.58
17.96
17.58
17.69
937,461
+0.12(+0.69%)
Dec 06, 2019
17.55
17.74
17.33
17.57
1,093,542
+0.08(+0.48%)
Dec 05, 2019
17.03
17.51
16.91
17.48
944,433
+0.51(+2.99%)
Dec 04, 2019
16.72
17.02
16.55
16.97
740,435
+0.47(+2.84%)
Dec 03, 2019
16.43
16.64
16.09
16.51
793,136
-0.05(-0.28%)
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
.