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, 2014
11.06
11.13
10.81
10.97
1,477,949
-0.14(-1.26%)
May 29, 2014
10.93
11.25
10.90
11.11
1,823,913
+0.22(+2.01%)
May 28, 2014
10.54
10.92
10.46
10.89
1,690,473
+0.32(+3.07%)
May 27, 2014
10.50
10.83
10.50
10.56
1,008,218
+0.05(+0.50%)
May 23, 2014
10.57
10.51
10.51
10.51
479,362
+0.07(+0.71%)
May 22, 2014
10.46
10.60
10.40
10.43
334,160
-0.02(-0.21%)
May 21, 2014
10.63
10.68
10.44
10.46
587,312
-0.18(-1.73%)
May 20, 2014
10.75
10.81
10.61
10.64
561,171
-0.10(-0.90%)
May 19, 2014
10.68
10.83
10.66
10.74
1,427,415
+0.05(+0.49%)
May 16, 2014
10.61
10.89
10.60
10.68
2,983,898
+0.11(+1.00%)
May 15, 2014
10.78
10.78
10.45
10.58
1,374,363
-0.19(-1.75%)
May 14, 2014
10.92
11.25
10.75
10.77
2,102,959
-0.03(-0.24%)
May 13, 2014
10.51
10.86
10.50
10.79
1,411,205
+0.31(+2.97%)
May 12, 2014
10.35
10.49
10.35
10.48
1,048,547
+0.14(+1.34%)
May 09, 2014
10.52
10.57
10.33
10.34
973,969
-0.19(-1.81%)
May 08, 2014
10.68
10.68
10.52
10.53
957,571
-0.08(-0.73%)
May 07, 2014
10.59
10.64
10.41
10.61
1,337,017
+0.05(+0.49%)
May 06, 2014
10.46
10.64
10.40
10.56
1,071,655
+0.13(+1.25%)
May 05, 2014
10.51
10.56
10.34
10.43
1,348,567
-0.09(-0.82%)
May 02, 2014
10.51
10.62
10.44
10.52
1,839,978
+0.07(+0.66%)
May 01, 2014
10.50
10.52
10.39
10.45
414,597
-0.06(-0.58%)
Apr 30, 2014
10.57
10.57
10.37
10.51
1,712,800
-0.10(-0.98%)
Apr 29, 2014
10.73
10.85
10.58
10.61
1,482,591
-0.05(-0.49%)
Apr 28, 2014
10.86
10.90
10.47
10.66
2,166,841
-0.20(-1.83%)
Apr 25, 2014
10.95
10.98
10.73
10.86
978,987
-0.15(-1.34%)
Apr 24, 2014
10.99
11.03
10.90
11.01
589,979
+0.02(+0.16%)
Apr 23, 2014
10.94
11.01
10.88
10.99
1,211,001
+0.02(+0.16%)
Apr 22, 2014
10.81
11.04
10.78
10.98
2,526,345
+0.15(+1.36%)
Apr 21, 2014
10.92
10.98
10.74
10.83
547,001
-0.13(-1.19%)
Apr 17, 2014
10.91
10.96
10.96
10.96
3,818,195
+0.03(+0.24%)
Apr 16, 2014
10.76
10.94
10.65
10.93
1,506,124
+0.39(+3.70%)
Apr 15, 2014
10.78
10.81
10.48
10.54
859,386
-0.21(-1.93%)
Apr 14, 2014
10.81
10.89
10.69
10.75
1,209,248
+0.07(+0.65%)
Apr 11, 2014
10.44
10.72
10.42
10.68
1,177,506
+0.15(+1.40%)
Apr 10, 2014
10.55
10.88
10.46
10.53
1,821,492
+0.13(+1.25%)
Apr 09, 2014
10.57
10.63
10.29
10.40
1,748,501
-0.16(-1.56%)
Apr 08, 2014
10.92
11.09
10.51
10.57
1,740,492
-0.13(-1.21%)
Apr 07, 2014
10.60
10.76
10.58
10.70
1,008,868
+0.15(+1.40%)
Apr 04, 2014
10.54
10.80
10.45
10.55
1,636,248
+0.29(+2.87%)
Apr 03, 2014
10.32
10.39
10.13
10.26
1,325,317
-0.06(-0.59%)
Apr 02, 2014
9.927
10.39
9.841
10.32
4,005,012
+0.33(+3.30%)
Apr 01, 2014
9.875
10.01
9.702
9.988
1,329,533
+0.11(+1.14%)
Mar 31, 2014
9.797
10.02
9.745
9.875
1,704,223
+0.11(+1.15%)
Mar 28, 2014
9.685
9.832
9.641
9.763
3,807,136
+0.06(+0.62%)
Mar 27, 2014
9.520
10.01
9.485
9.702
4,622,637
+0.34(+3.61%)
Mar 26, 2014
9.381
9.529
9.273
9.364
1,187,579
+0.07(+0.75%)
Mar 25, 2014
9.295
9.693
9.226
9.295
3,187,930
+0.08(+0.85%)
Mar 24, 2014
9.104
9.277
9.026
9.217
2,265,395
+0.15(+1.62%)
Mar 21, 2014
9.087
9.113
8.948
9.070
2,223,479
+0.02(+0.19%)
Mar 20, 2014
9.113
9.269
9.009
9.052
874,466
-0.09(-0.95%)
Mar 19, 2014
9.252
9.338
9.061
9.139
1,813,762
-0.15(-1.59%)
Mar 18, 2014
9.182
9.351
9.174
9.286
630,458
+0.09(+0.94%)
Mar 17, 2014
9.243
9.342
9.096
9.200
1,050,740
-0.04(-0.47%)
Mar 14, 2014
9.572
9.598
9.174
9.243
2,242,605
-0.36(-3.79%)
Mar 13, 2014
9.771
9.849
9.529
9.607
1,311,895
-0.22(-2.20%)
Mar 12, 2014
9.936
9.970
9.745
9.823
1,250,577
-0.17(-1.73%)
Mar 11, 2014
10.08
10.20
9.927
9.996
1,474,431
-0.05(-0.52%)
Mar 10, 2014
10.21
10.22
9.927
10.05
1,122,087
-0.20(-1.94%)
Mar 07, 2014
10.40
10.63
10.14
10.25
1,364,819
-0.28(-2.63%)
Mar 06, 2014
10.30
10.62
10.25
10.52
1,708,794
+0.33(+3.23%)
Mar 05, 2014
10.16
10.36
10.10
10.20
956,827
+0.08(+0.77%)
Mar 04, 2014
10.09
10.12
9.945
10.12
570,403
+0.17(+1.74%)
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
.