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, 2018
8.360
8.436
8.248
8.304
1,068,142
-0.07(-0.78%)
May 30, 2018
8.567
8.600
8.342
8.370
2,016,958
-0.13(-1.55%)
May 29, 2018
8.614
8.848
8.482
8.501
1,527,111
-0.49(-5.43%)
May 25, 2018
8.989
8.989
8.989
0
-0.08(-0.93%)
May 24, 2018
9.196
9.224
8.914
9.074
1,179,763
-0.35(-3.69%)
May 23, 2018
9.149
9.496
9.149
9.421
1,108,130
-0.02(-0.20%)
May 22, 2018
9.243
9.515
9.205
9.440
1,013,998
+0.30(+3.29%)
May 21, 2018
9.130
9.336
9.092
9.139
909,777
+0.10(+1.14%)
May 18, 2018
8.914
9.045
8.867
9.036
1,988,333
-0.05(-0.52%)
May 17, 2018
9.167
9.341
9.036
9.083
1,229,407
-0.11(-1.22%)
May 16, 2018
9.224
9.355
9.064
9.196
1,375,781
-0.03(-0.31%)
May 15, 2018
9.008
9.289
8.966
9.224
1,153,494
+0.03(+0.31%)
May 14, 2018
9.177
9.280
9.064
9.196
665,443
+0.06(+0.62%)
May 11, 2018
9.271
9.411
8.942
9.139
1,486,293
-0.09(-1.02%)
May 10, 2018
9.233
9.346
9.130
9.233
738,343
+0.10(+1.13%)
May 09, 2018
9.121
9.177
9.045
9.130
618,548
+0.07(+0.72%)
May 08, 2018
8.895
9.092
8.736
9.064
936,057
+0.08(+0.94%)
May 07, 2018
8.820
9.102
8.820
8.980
617,425
+0.10(+1.08%)
May 04, 2018
8.856
8.968
8.838
8.884
756,784
+0.00(+0.00%)
May 03, 2018
9.145
9.182
8.865
8.884
1,060,485
-0.32(-3.44%)
May 02, 2018
9.191
9.303
9.135
9.200
1,224,715
-0.01(-0.10%)
May 01, 2018
9.340
9.377
9.163
9.210
780,033
-0.17(-1.79%)
Apr 30, 2018
9.349
9.452
9.265
9.377
538,389
+0.01(+0.10%)
Apr 27, 2018
9.424
9.535
9.293
9.368
576,215
-0.06(-0.59%)
Apr 26, 2018
9.405
9.452
9.275
9.424
551,964
+0.07(+0.80%)
Apr 25, 2018
9.163
9.405
9.126
9.349
896,541
+0.00(+0.00%)
Apr 24, 2018
9.284
9.452
9.191
9.349
1,554,652
+0.20(+2.24%)
Apr 23, 2018
9.377
9.424
9.126
9.145
787,350
-0.28(-2.96%)
Apr 20, 2018
9.675
9.675
9.386
9.424
1,147,863
-0.24(-2.50%)
Apr 19, 2018
9.898
9.917
9.656
9.666
605,124
-0.16(-1.61%)
Apr 18, 2018
9.721
9.973
9.693
9.824
1,031,424
+0.26(+2.72%)
Apr 17, 2018
9.545
9.666
9.479
9.563
800,271
+0.02(+0.19%)
Apr 16, 2018
9.675
9.684
9.479
9.545
806,145
-0.10(-1.06%)
Apr 13, 2018
9.935
9.935
9.647
9.647
615,456
-0.28(-2.81%)
Apr 12, 2018
10.06
10.20
9.903
9.926
1,725,625
-0.10(-1.02%)
Apr 11, 2018
9.693
10.12
9.656
10.03
1,045,364
+0.24(+2.47%)
Apr 10, 2018
9.917
9.968
9.740
9.786
941,097
-0.04(-0.38%)
Apr 09, 2018
9.777
9.945
9.768
9.824
1,344,003
+0.05(+0.48%)
Apr 06, 2018
9.731
9.838
9.684
9.777
1,287,327
-0.08(-0.85%)
Apr 05, 2018
9.610
10.00
9.610
9.861
1,357,664
+0.41(+4.33%)
Apr 04, 2018
9.293
9.452
9.117
9.452
786,256
+0.02(+0.20%)
Apr 03, 2018
9.582
9.628
9.368
9.433
769,214
-0.07(-0.78%)
Apr 02, 2018
9.666
9.703
9.405
9.507
596,641
-0.16(-1.64%)
Mar 29, 2018
9.666
9.666
9.666
0
+0.19(+1.96%)
Mar 28, 2018
9.712
9.721
9.414
9.479
1,269,704
-0.27(-2.77%)
Mar 27, 2018
10.09
10.09
9.712
9.749
759,162
-0.39(-3.85%)
Mar 26, 2018
10.19
10.28
9.949
10.14
777,559
+0.13(+1.30%)
Mar 23, 2018
10.23
10.31
10.00
10.01
686,934
-0.20(-1.91%)
Mar 22, 2018
10.33
10.44
10.20
10.21
1,344,134
-0.22(-2.14%)
Mar 21, 2018
10.21
10.45
10.09
10.43
1,158,064
+0.26(+2.56%)
Mar 20, 2018
10.15
10.23
10.02
10.17
808,960
+0.04(+0.37%)
Mar 19, 2018
10.04
10.14
9.954
10.13
921,753
-0.01(-0.09%)
Mar 16, 2018
10.11
10.23
9.935
10.14
1,530,971
+0.09(+0.93%)
Mar 15, 2018
10.37
10.39
9.982
10.05
1,405,073
-0.38(-3.66%)
Mar 14, 2018
10.57
10.57
10.40
10.43
749,446
-0.07(-0.71%)
Mar 13, 2018
10.63
10.65
10.43
10.50
933,403
-0.10(-0.97%)
Mar 12, 2018
10.79
10.81
10.48
10.61
1,038,248
-0.22(-2.06%)
Mar 09, 2018
10.87
10.87
10.64
10.83
1,067,567
+0.08(+0.78%)
Mar 08, 2018
10.74
10.77
10.54
10.74
844,956
+0.03(+0.26%)
Mar 07, 2018
10.58
10.72
1,150,860
-0.22(-2.04%)
Mar 06, 2018
10.81
11.05
10.75
10.94
1,317,329
+0.24(+2.26%)
Mar 05, 2018
10.75
10.90
10.59
10.70
1,008,991
-0.05(-0.43%)
Mar 02, 2018
10.53
10.85
10.35
10.74
1,329,781
+0.13(+1.23%)
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
.