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 28, 2010
6.827
6.985
6.748
6.827
868,202
-0.08(-1.15%)
May 27, 2010
6.827
7.001
6.606
6.906
1,567,200
+0.32(+4.80%)
May 26, 2010
6.495
6.788
6.471
6.590
2,114,899
+0.23(+3.61%)
May 25, 2010
6.226
6.384
5.807
6.361
1,972,021
-0.22(-3.37%)
May 24, 2010
6.582
6.725
6.503
6.582
1,008,098
-0.03(-0.48%)
May 21, 2010
6.036
6.614
5.854
6.614
2,292,584
+0.32(+5.16%)
May 20, 2010
6.345
6.440
6.266
6.289
126
-0.40(-5.92%)
May 19, 2010
6.788
6.788
6.463
6.685
2,425,111
-0.15(-2.20%)
May 18, 2010
7.065
7.160
6.748
6.835
1,418,436
-0.20(-2.81%)
May 17, 2010
7.294
7.302
6.725
7.033
2,986,349
-0.18(-2.52%)
May 14, 2010
7.215
7.397
7.017
7.215
1,554,485
-0.32(-4.30%)
May 13, 2010
7.674
7.737
7.492
7.539
1,008,023
-0.13(-1.75%)
May 12, 2010
7.452
7.690
7.381
7.674
1,054,228
+0.23(+3.08%)
May 11, 2010
7.547
7.634
7.397
7.444
1,263,027
-0.08(-1.05%)
May 10, 2010
7.476
7.531
7.429
7.524
1,257,970
+0.52(+7.46%)
May 07, 2010
6.930
7.247
6.725
7.001
3,499,676
+0.47(+7.27%)
May 06, 2010
7.603
7.666
6.329
6.527
4,345,739
-0.93(-12.51%)
May 05, 2010
7.753
7.895
7.429
7.460
5,036,774
-0.57(-7.09%)
May 04, 2010
8.243
8.330
7.951
8.030
2,804,875
-0.39(-4.61%)
May 03, 2010
8.433
8.465
8.164
8.418
1,375,519
+0.02(+0.19%)
Apr 30, 2010
8.441
8.528
8.228
8.402
2,114,030
+0.03(+0.38%)
Apr 29, 2010
8.346
8.441
8.212
8.370
2,096,813
+0.25(+3.02%)
Apr 28, 2010
8.077
8.164
7.974
8.125
2,126,957
+0.19(+2.39%)
Apr 27, 2010
8.465
8.465
7.919
7.935
1,789,839
-0.47(-5.56%)
Apr 26, 2010
8.497
8.615
8.386
8.402
949,311
-0.11(-1.30%)
Apr 23, 2010
8.386
8.528
8.346
8.512
958,349
+0.09(+1.03%)
Apr 22, 2010
8.378
8.465
8.307
8.425
1,048,598
-0.06(-0.75%)
Apr 21, 2010
8.544
8.599
8.441
8.489
1,736,750
-0.13(-1.56%)
Apr 20, 2010
8.481
8.671
8.481
8.623
2,446,490
+0.16(+1.87%)
Apr 19, 2010
8.109
8.481
8.101
8.465
2,647,826
+0.24(+2.88%)
Apr 16, 2010
8.394
8.473
8.014
8.228
1,868,495
-0.17(-2.07%)
Apr 15, 2010
8.283
8.489
8.236
8.402
3,434,825
+0.12(+1.43%)
Apr 14, 2010
8.212
8.418
8.156
8.283
3,983,356
+0.17(+2.15%)
Apr 13, 2010
7.982
8.180
7.974
8.109
5,733,329
+0.17(+2.19%)
Apr 12, 2010
7.911
7.982
7.800
7.935
4,636,218
+0.10(+1.31%)
Apr 09, 2010
7.808
8.030
7.745
7.832
2,585,442
+0.09(+1.23%)
Apr 08, 2010
7.421
7.880
7.342
7.737
3,594,391
+0.17(+2.19%)
Apr 07, 2010
7.342
7.587
7.342
7.571
2,029,641
+0.16(+2.13%)
Apr 06, 2010
7.437
7.476
7.294
7.413
2,648,785
+0.02(+0.32%)
Apr 05, 2010
7.452
7.531
7.349
7.389
1,763,220
+0.06(+0.76%)
Apr 01, 2010
7.500
7.334
7.334
7.334
1,515,575
-0.13(-1.70%)
Mar 31, 2010
7.524
7.587
7.389
7.460
1,271,669
-0.02(-0.21%)
Mar 30, 2010
7.658
7.713
7.421
7.476
1,684,586
-0.09(-1.15%)
Mar 29, 2010
7.231
7.611
7.231
7.563
2,127,791
+0.23(+3.13%)
Mar 26, 2010
7.365
7.444
7.239
7.334
1,348,567
-0.01(-0.11%)
Mar 25, 2010
7.397
7.579
7.310
7.342
1,913,368
+0.02(+0.32%)
Mar 24, 2010
7.531
7.531
7.278
7.318
1,694,845
-0.16(-2.12%)
Mar 23, 2010
7.500
7.508
7.357
7.476
1,284,488
+0.04(+0.53%)
Mar 22, 2010
7.349
7.476
7.247
7.437
1,877,755
-0.04(-0.53%)
Mar 19, 2010
7.666
7.721
7.381
7.476
2,299,928
-0.21(-2.68%)
Mar 18, 2010
7.777
7.832
7.539
7.682
3,029,773
-0.03(-0.41%)
Mar 17, 2010
7.642
7.785
7.603
7.713
5,539,256
+0.18(+2.42%)
Mar 16, 2010
7.555
7.563
7.413
7.531
2,308,212
+0.11(+1.49%)
Mar 15, 2010
7.318
7.437
7.310
7.421
885,890
-0.01(-0.11%)
Mar 12, 2010
7.207
7.437
7.207
7.429
2,550,195
+0.22(+3.07%)
Mar 11, 2010
7.389
7.389
7.088
7.207
2,207,646
-0.17(-2.25%)
Mar 10, 2010
7.452
7.508
7.270
7.373
1,159,068
-0.05(-0.64%)
Mar 09, 2010
7.452
7.721
7.373
7.421
2,357,529
+0.06(+0.86%)
Mar 08, 2010
7.120
7.555
7.120
7.357
2,536,142
+0.15(+2.09%)
Mar 05, 2010
7.207
7.247
7.112
7.207
1,899,361
+0.06(+0.77%)
Mar 04, 2010
7.128
7.318
7.104
7.152
1,343,569
-0.01(-0.11%)
Mar 03, 2010
7.270
7.437
7.136
7.160
1,763,705
-0.05(-0.66%)
Mar 02, 2010
7.160
7.255
7.160
7.207
1,558,428
+0.10(+1.45%)
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
.