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 (%)
May 30, 2008
9.596
9.628
9.098
9.319
1,450,435
-0.37(-3.84%)
May 29, 2008
9.549
9.810
9.493
9.691
1,252,421
+0.18(+1.91%)
May 28, 2008
9.715
9.849
9.232
9.509
2,100,199
-0.21(-2.12%)
May 27, 2008
9.889
10.01
9.525
9.715
757,532
-0.17(-1.76%)
May 26, 2008
10.52
10.52
9.731
9.889
0
+0.00(+0.00%)
May 23, 2008
10.52
10.52
9.731
9.889
1,032,351
-0.55(-5.23%)
May 22, 2008
10.50
10.67
10.31
10.43
310,446
-0.04(-0.38%)
May 21, 2008
10.55
10.66
10.41
10.47
371,331
-0.18(-1.71%)
May 20, 2008
10.41
10.73
10.36
10.66
508,690
+0.09(+0.82%)
May 19, 2008
10.90
11.09
10.55
10.57
490,476
-0.18(-1.69%)
May 16, 2008
10.72
10.88
10.64
10.75
840,321
+0.18(+1.72%)
May 15, 2008
10.52
10.63
10.44
10.57
228,193
+0.21(+1.98%)
May 14, 2008
10.72
10.74
10.32
10.36
744,721
-0.40(-3.75%)
May 13, 2008
10.91
10.91
10.58
10.77
249,076
-0.06(-0.58%)
May 12, 2008
10.55
10.85
10.37
10.83
222,860
+0.38(+3.63%)
May 09, 2008
10.55
10.61
10.38
10.45
145,339
-0.06(-0.60%)
May 08, 2008
10.48
10.64
10.40
10.51
237,445
+0.05(+0.45%)
May 07, 2008
10.64
10.80
10.36
10.47
580,441
-0.17(-1.64%)
May 06, 2008
10.44
10.70
10.21
10.64
414,433
+0.11(+1.05%)
May 05, 2008
10.64
10.64
10.43
10.53
328,858
-0.06(-0.60%)
May 02, 2008
10.67
10.68
10.45
10.59
1,330,566
+0.06(+0.60%)
May 01, 2008
10.68
10.95
10.48
10.53
635,257
+0.04(+0.38%)
Apr 30, 2008
10.21
10.56
9.968
10.49
520,047
+0.39(+3.84%)
Apr 29, 2008
10.38
10.40
9.960
10.10
347,897
-0.27(-2.59%)
Apr 28, 2008
10.23
10.52
10.20
10.37
325,779
+0.09(+0.85%)
Apr 25, 2008
9.889
10.35
9.818
10.28
621,885
+0.36(+3.59%)
Apr 24, 2008
10.28
10.32
9.636
9.929
1,320,098
-0.43(-4.12%)
Apr 23, 2008
10.67
10.67
10.31
10.36
213,492
-0.28(-2.60%)
Apr 22, 2008
11.03
11.03
10.52
10.63
543,748
-0.38(-3.45%)
Apr 21, 2008
10.70
11.02
10.69
11.01
311,163
+0.13(+1.24%)
Apr 18, 2008
11.88
11.88
10.85
10.88
512,043
-0.83(-7.09%)
Apr 17, 2008
11.38
11.73
11.27
11.71
1,608,404
+0.21(+1.79%)
Apr 16, 2008
11.00
11.68
10.93
11.50
1,839,279
+0.71(+6.60%)
Apr 15, 2008
10.47
10.92
10.34
10.79
725,083
+0.39(+3.73%)
Apr 14, 2008
10.12
10.68
10.000
10.40
492,379
+0.30(+2.98%)
Apr 11, 2008
10.21
10.24
9.889
10.10
678,522
-0.08(-0.78%)
Apr 10, 2008
10.04
10.28
9.968
10.18
506,756
+0.08(+0.78%)
Apr 09, 2008
10.40
10.40
9.826
10.10
739,711
-0.25(-2.44%)
Apr 08, 2008
10.28
10.36
10.23
10.36
688,291
-0.02(-0.15%)
Apr 07, 2008
10.13
10.42
10.12
10.37
719,934
+0.44(+4.38%)
Apr 04, 2008
10.02
10.14
9.889
9.936
670,695
-0.07(-0.71%)
Apr 03, 2008
9.968
10.32
9.667
10.01
791,032
+0.21(+2.18%)
Apr 02, 2008
9.414
9.794
9.296
9.794
928,067
+0.42(+4.47%)
Apr 01, 2008
9.992
9.992
9.343
9.375
1,103,685
-0.37(-3.81%)
Mar 31, 2008
9.612
10.37
9.573
9.747
611,700
+0.21(+2.24%)
Mar 28, 2008
9.501
9.636
9.375
9.533
1,799,096
+0.16(+1.69%)
Mar 27, 2008
10.06
10.16
9.058
9.375
1,308,645
-0.39(-3.97%)
Mar 26, 2008
10.06
10.34
9.549
9.762
767,040
-0.41(-4.04%)
Mar 25, 2008
10.000
10.30
10.000
10.17
334,880
+0.10(+1.02%)
Mar 24, 2008
9.731
10.82
9.565
10.07
979,266
+0.32(+3.33%)
Mar 21, 2008
9.493
9.762
8.615
9.747
1,714,026
+0.00(+0.00%)
Mar 20, 2008
9.493
9.762
8.615
9.747
1,714,026
+0.21(+2.16%)
Mar 19, 2008
9.865
10.02
9.090
9.541
857,041
-0.51(-5.04%)
Mar 18, 2008
10.41
10.47
9.588
10.05
1,349,272
+0.02(+0.16%)
Mar 17, 2008
10.57
10.57
9.580
10.03
1,243,363
-0.94(-8.58%)
Mar 14, 2008
11.27
11.38
10.67
10.97
1,293,537
-0.28(-2.53%)
Mar 13, 2008
10.99
11.27
10.70
11.26
693,367
+0.18(+1.64%)
Mar 12, 2008
11.30
11.36
10.74
11.08
1,154,612
-0.31(-2.71%)
Mar 11, 2008
11.23
11.38
10.82
11.38
593,218
+0.64(+5.96%)
Mar 10, 2008
11.50
11.66
10.55
10.74
1,244,264
-0.85(-7.30%)
Mar 07, 2008
11.87
11.99
11.25
11.59
1,062,396
-0.30(-2.53%)
Mar 06, 2008
12.45
12.45
11.67
11.89
1,741,748
-0.40(-3.22%)
Mar 05, 2008
12.03
12.50
11.87
12.29
1,090,061
+0.31(+2.58%)
Mar 04, 2008
12.53
12.59
11.56
11.98
1,252,562
-0.48(-3.87%)
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
.