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 29, 2015
5.710
5.710
5.487
5.532
1,092,187
-0.18(-3.12%)
May 28, 2015
5.647
5.719
5.487
5.710
977,216
-0.03(-0.47%)
May 27, 2015
5.754
5.772
5.585
5.736
1,548,937
-0.05(-0.92%)
May 26, 2015
5.852
5.852
5.656
5.790
1,115,824
-0.13(-2.26%)
May 22, 2015
6.039
5.923
5.923
5.923
924,392
-0.12(-1.92%)
May 21, 2015
5.950
6.128
5.950
6.039
392,707
+0.05(+0.89%)
May 20, 2015
6.048
6.075
5.968
5.986
478,338
-0.03(-0.44%)
May 19, 2015
6.093
6.102
5.941
6.013
833,490
-0.12(-1.89%)
May 18, 2015
6.262
6.262
6.057
6.128
849,591
-0.19(-2.96%)
May 15, 2015
6.191
6.351
6.111
6.315
817,245
+0.13(+2.16%)
May 14, 2015
6.298
6.351
6.173
6.182
749,315
-0.04(-0.72%)
May 13, 2015
6.298
6.360
6.182
6.226
850,355
-0.06(-0.99%)
May 12, 2015
6.262
6.396
6.213
6.289
1,621,248
+0.07(+1.15%)
May 11, 2015
6.547
6.556
6.164
6.217
1,630,533
-0.32(-4.90%)
May 08, 2015
6.333
6.560
6.280
6.538
806,504
+0.23(+3.67%)
May 07, 2015
6.342
6.387
6.057
6.306
1,151,630
-0.04(-0.70%)
May 06, 2015
6.467
6.592
6.262
6.351
1,850,315
-0.06(-0.97%)
May 05, 2015
6.494
6.672
6.387
6.413
1,669,233
-0.04(-0.55%)
May 04, 2015
6.502
6.609
6.413
6.449
1,430,268
-0.14(-2.16%)
May 01, 2015
6.529
6.725
6.520
6.592
1,278,699
+0.12(+1.93%)
Apr 30, 2015
6.396
6.476
6.244
6.467
1,600,423
+0.06(+0.97%)
Apr 29, 2015
6.476
6.592
6.369
6.404
1,113,086
-0.12(-1.78%)
Apr 28, 2015
6.547
6.645
6.458
6.520
1,020,987
+0.00(+0.00%)
Apr 27, 2015
6.538
6.645
6.413
6.520
993,544
+0.04(+0.55%)
Apr 24, 2015
6.690
6.752
6.467
6.485
1,141,440
-0.18(-2.67%)
Apr 23, 2015
6.645
6.779
6.636
6.663
1,094,877
-0.01(-0.13%)
Apr 22, 2015
6.645
6.725
6.578
6.672
842,593
+0.06(+0.94%)
Apr 21, 2015
6.690
6.716
6.574
6.609
891,102
-0.08(-1.20%)
Apr 20, 2015
6.725
6.725
6.538
6.690
1,267,555
-0.02(-0.27%)
Apr 17, 2015
6.672
6.734
6.565
6.707
1,014,040
-0.06(-0.92%)
Apr 16, 2015
6.877
6.903
6.654
6.770
1,245,500
-0.09(-1.30%)
Apr 15, 2015
6.654
6.948
6.632
6.859
1,766,031
+0.20(+2.94%)
Apr 14, 2015
6.583
6.761
6.574
6.663
1,182,169
+0.11(+1.63%)
Apr 13, 2015
6.440
6.618
6.440
6.556
2,266,447
+0.05(+0.82%)
Apr 10, 2015
6.485
6.538
6.404
6.502
1,385,589
+0.00(+0.00%)
Apr 09, 2015
6.538
6.645
6.502
6.502
1,031,405
-0.01(-0.14%)
Apr 08, 2015
6.476
6.565
6.360
6.511
1,278,795
+0.17(+2.67%)
Apr 07, 2015
6.431
6.458
6.324
6.342
1,532,448
-0.07(-1.11%)
Apr 06, 2015
6.306
6.462
6.271
6.413
1,042,294
+0.19(+3.00%)
Apr 02, 2015
6.084
6.226
6.226
6.226
1,799,275
+0.17(+2.79%)
Apr 01, 2015
5.861
6.173
5.772
6.057
2,796,944
+0.42(+7.42%)
Mar 31, 2015
5.665
5.817
5.630
5.638
1,081,321
-0.04(-0.63%)
Mar 30, 2015
5.594
5.714
5.447
5.674
1,483,802
+0.07(+1.27%)
Mar 27, 2015
5.808
5.817
5.558
5.603
893,278
-0.30(-5.13%)
Mar 26, 2015
6.057
6.146
5.834
5.906
592,905
-0.12(-2.07%)
Mar 25, 2015
6.048
6.137
6.021
6.030
1,370,937
+0.04(+0.59%)
Mar 24, 2015
6.066
6.111
5.852
5.995
792,646
-0.02(-0.30%)
Mar 23, 2015
5.897
6.173
5.897
6.013
1,680,156
+0.18(+3.05%)
Mar 20, 2015
5.612
5.915
5.585
5.834
1,568,548
+0.29(+5.31%)
Mar 19, 2015
5.888
5.977
5.514
5.540
1,303,421
-0.43(-7.16%)
Mar 18, 2015
5.719
6.075
5.607
5.968
2,257,019
+0.21(+3.72%)
Mar 17, 2015
5.549
5.763
5.549
5.754
1,340,782
+0.15(+2.70%)
Mar 16, 2015
5.647
5.656
5.416
5.603
1,560,636
-0.03(-0.47%)
Mar 13, 2015
5.799
5.870
5.523
5.630
2,351,460
-0.31(-5.25%)
Mar 12, 2015
6.057
6.209
5.932
5.941
1,274,121
+0.03(+0.45%)
Mar 11, 2015
5.808
5.941
5.710
5.915
1,110,058
+0.09(+1.53%)
Mar 10, 2015
5.932
5.950
5.754
5.825
1,240,860
-0.16(-2.68%)
Mar 09, 2015
6.013
6.075
5.861
5.986
2,285,497
-0.07(-1.18%)
Mar 06, 2015
6.235
6.271
6.044
6.057
899,484
-0.22(-3.55%)
Mar 05, 2015
6.262
6.280
6.057
6.280
1,377,469
+0.02(+0.28%)
Mar 04, 2015
6.360
6.387
6.182
6.262
1,797,601
-0.12(-1.95%)
Mar 03, 2015
6.520
6.574
6.378
6.387
1,240,542
-0.15(-2.32%)
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
.