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 (%)
Apr 28, 2017
6.932
7.144
6.849
7.088
1,510,265
+0.14(+1.99%)
Apr 27, 2017
7.125
7.135
6.932
6.950
1,533,797
-0.18(-2.58%)
Apr 26, 2017
7.328
7.439
7.125
7.135
1,257,162
-0.22(-3.01%)
Apr 25, 2017
7.347
7.393
7.291
7.356
1,221,416
+0.01(+0.13%)
Apr 24, 2017
7.374
7.448
7.328
7.347
1,172,942
+0.10(+1.40%)
Apr 21, 2017
7.337
7.406
7.236
7.245
1,208,018
-0.11(-1.50%)
Apr 20, 2017
7.402
7.420
7.245
7.356
1,976,260
-0.02(-0.25%)
Apr 19, 2017
7.485
7.512
7.328
7.374
886,717
-0.08(-1.11%)
Apr 18, 2017
7.577
7.632
7.448
7.457
913,831
-0.15(-1.94%)
Apr 17, 2017
7.586
7.623
7.522
7.605
838,375
+0.07(+0.98%)
Apr 13, 2017
7.743
7.826
7.512
7.531
1,049,881
-0.22(-2.85%)
Apr 12, 2017
7.973
7.973
7.743
7.752
1,094,448
-0.27(-3.33%)
Apr 11, 2017
8.047
8.176
7.983
8.019
1,325,892
-0.10(-1.25%)
Apr 10, 2017
7.918
8.121
7.854
8.121
862,664
+0.19(+2.44%)
Apr 07, 2017
8.066
8.195
7.909
7.927
634,719
-0.13(-1.60%)
Apr 06, 2017
8.195
8.282
8.029
8.056
1,118,446
-0.14(-1.69%)
Apr 05, 2017
8.370
8.563
8.195
8.195
1,861,681
-0.13(-1.55%)
Apr 04, 2017
8.056
8.388
7.955
8.324
3,027,987
+0.23(+2.85%)
Apr 03, 2017
7.909
8.149
7.881
8.093
1,610,258
+0.22(+2.81%)
Mar 31, 2017
7.844
7.955
7.743
7.872
1,635,424
+0.05(+0.59%)
Mar 30, 2017
8.056
8.056
7.798
7.826
1,791,082
-0.23(-2.86%)
Mar 29, 2017
8.075
8.139
8.001
8.056
2,218,338
-0.02(-0.23%)
Mar 28, 2017
7.678
8.098
7.678
8.075
1,896,913
+0.43(+5.67%)
Mar 27, 2017
7.494
7.660
7.383
7.642
1,150,484
+0.05(+0.61%)
Mar 24, 2017
7.540
7.642
7.522
7.595
620,385
+0.09(+1.23%)
Mar 23, 2017
7.439
7.577
7.310
7.503
941,357
-0.06(-0.73%)
Mar 22, 2017
7.448
7.559
7.377
7.559
1,044,007
+0.13(+1.74%)
Mar 21, 2017
7.761
7.780
7.347
7.430
1,333,945
-0.34(-4.39%)
Mar 20, 2017
7.761
7.854
7.715
7.771
905,508
+0.01(+0.12%)
Mar 17, 2017
7.706
7.812
7.605
7.761
2,819,657
+0.11(+1.45%)
Mar 16, 2017
7.485
7.761
7.485
7.651
1,482,797
+0.20(+2.72%)
Mar 15, 2017
7.282
7.457
7.125
7.448
1,695,162
+0.23(+3.19%)
Mar 14, 2017
7.476
7.522
7.218
7.218
1,897,382
-0.30(-4.04%)
Mar 13, 2017
7.374
7.549
7.356
7.522
684,112
+0.19(+2.64%)
Mar 10, 2017
7.439
7.450
7.273
7.328
772,588
+0.01(+0.13%)
Mar 09, 2017
7.282
7.485
7.245
7.319
1,162,959
+0.00(+0.00%)
Mar 08, 2017
7.476
7.568
7.287
7.319
1,652,145
-0.24(-3.17%)
Mar 07, 2017
7.632
7.706
7.457
7.559
1,889,183
-0.07(-0.97%)
Mar 06, 2017
7.734
7.743
7.577
7.632
1,419,658
-0.18(-2.24%)
Mar 03, 2017
7.817
7.844
7.669
7.807
1,917,536
+0.04(+0.47%)
Mar 02, 2017
7.761
7.886
7.752
7.771
2,417,883
-0.06(-0.71%)
Mar 01, 2017
7.734
7.927
7.734
7.826
1,498,618
+0.14(+1.80%)
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%)
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
.