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 31, 2017
6.651
6.654
6.484
6.586
1,165,395
-0.06(-0.84%)
May 30, 2017
6.782
6.819
6.624
6.642
1,485,577
-0.13(-1.92%)
May 26, 2017
6.642
6.884
6.596
6.772
970,188
+0.17(+2.54%)
May 25, 2017
6.754
6.912
6.586
6.605
928,529
-0.14(-2.07%)
May 24, 2017
6.754
6.800
6.619
6.744
1,437,605
+0.07(+0.97%)
May 23, 2017
6.651
6.726
6.605
6.679
1,366,067
+0.06(+0.84%)
May 22, 2017
6.698
6.763
6.512
6.624
1,124,427
-0.24(-3.52%)
May 19, 2017
6.465
6.958
6.437
6.865
1,413,887
+0.58(+9.17%)
May 18, 2017
6.624
6.735
6.224
6.289
3,552,084
-1.23(-16.34%)
May 17, 2017
7.786
7.814
7.503
7.517
1,701,849
-0.33(-4.27%)
May 16, 2017
7.684
7.870
7.610
7.851
1,329,261
+0.22(+2.87%)
May 15, 2017
7.605
7.669
7.549
7.632
939,437
+0.12(+1.60%)
May 12, 2017
7.503
7.559
7.411
7.512
1,099,551
+0.09(+1.24%)
May 11, 2017
7.264
7.466
7.153
7.420
1,741,550
+0.06(+0.88%)
May 10, 2017
7.254
7.457
7.236
7.356
1,341,715
+0.18(+2.44%)
May 09, 2017
7.144
7.199
7.052
7.181
1,190,162
+0.08(+1.17%)
May 08, 2017
7.153
7.190
6.950
7.098
1,093,427
-0.04(-0.52%)
May 05, 2017
6.969
7.144
6.932
7.135
903,839
+0.18(+2.65%)
May 04, 2017
7.190
7.190
6.895
6.950
1,715,435
-0.29(-4.07%)
May 03, 2017
7.264
7.291
7.015
7.245
1,933,498
+0.01(+0.13%)
May 02, 2017
7.144
7.273
7.144
7.236
1,506,959
+0.10(+1.42%)
May 01, 2017
7.107
7.171
7.061
7.135
1,161,422
+0.05(+0.65%)
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%)
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
.