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 (%)
Jul 29, 2016
5.945
6.176
5.839
6.157
1,448,126
+0.22(+3.73%)
Jul 28, 2016
5.936
5.964
5.853
5.936
565,446
-0.03(-0.46%)
Jul 27, 2016
6.065
6.065
5.890
5.964
659,051
-0.04(-0.61%)
Jul 26, 2016
5.899
6.065
5.835
6.001
390,602
+0.08(+1.40%)
Jul 25, 2016
6.038
6.038
5.872
5.918
848,286
-0.13(-2.13%)
Jul 22, 2016
6.204
6.213
6.010
6.047
566,979
-0.15(-2.38%)
Jul 21, 2016
6.167
6.250
6.130
6.194
673,221
+0.04(+0.60%)
Jul 20, 2016
6.121
6.176
6.010
6.157
1,852,447
+0.03(+0.45%)
Jul 19, 2016
6.121
6.222
6.075
6.130
713,476
-0.10(-1.63%)
Jul 18, 2016
6.130
6.250
6.028
6.231
394,552
+0.09(+1.50%)
Jul 15, 2016
6.130
6.185
6.065
6.139
660,590
-0.01(-0.15%)
Jul 14, 2016
6.222
6.231
6.047
6.148
785,848
+0.12(+1.99%)
Jul 13, 2016
6.204
6.259
5.955
6.028
817,197
-0.14(-2.24%)
Jul 12, 2016
6.250
6.305
6.167
6.167
970,566
+0.08(+1.36%)
Jul 11, 2016
6.084
6.222
6.056
6.084
705,600
+0.08(+1.38%)
Jul 08, 2016
5.982
6.028
5.853
6.001
987,390
+0.15(+2.52%)
Jul 07, 2016
5.798
5.945
5.678
5.853
982,725
+0.11(+1.93%)
Jul 06, 2016
5.862
5.862
5.623
5.743
1,505,173
-0.21(-3.56%)
Jul 05, 2016
6.176
6.185
5.862
5.955
850,120
-0.28(-4.44%)
Jul 01, 2016
6.038
6.231
6.231
6.231
1,051,882
+0.23(+3.84%)
Jun 30, 2016
5.992
6.038
5.835
6.001
1,150,776
+0.01(+0.15%)
Jun 29, 2016
5.789
6.047
5.777
5.992
1,901,335
+0.29(+5.01%)
Jun 28, 2016
5.438
5.770
5.438
5.706
973,612
+0.37(+6.91%)
Jun 27, 2016
5.512
5.531
5.268
5.337
1,007,794
-0.19(-3.50%)
Jun 24, 2016
5.687
5.697
5.504
5.531
1,361,339
-0.41(-6.98%)
Jun 23, 2016
5.862
5.955
5.568
5.945
1,835,708
+0.20(+3.53%)
Jun 22, 2016
5.789
5.982
5.715
5.743
1,096,047
+0.00(+0.00%)
Jun 21, 2016
5.909
5.909
5.614
5.743
1,940,824
-0.11(-1.89%)
Jun 20, 2016
5.826
5.978
5.770
5.853
1,756,130
+0.15(+2.58%)
Jun 17, 2016
5.531
5.706
5.512
5.706
2,656,134
+0.25(+4.56%)
Jun 16, 2016
5.365
5.512
5.300
5.457
1,389,326
+0.02(+0.34%)
Jun 15, 2016
5.291
5.494
5.245
5.438
1,167,829
+0.19(+3.69%)
Jun 14, 2016
5.291
5.402
5.199
5.245
889,583
-0.09(-1.73%)
Jun 13, 2016
5.411
5.438
5.328
5.337
810,503
-0.22(-3.98%)
Jun 10, 2016
5.494
5.600
5.429
5.558
1,122,549
-0.04(-0.66%)
Jun 09, 2016
5.789
5.816
5.521
5.595
2,245,910
-0.23(-3.96%)
Jun 08, 2016
5.853
6.001
5.807
5.826
1,598,677
+0.09(+1.61%)
Jun 07, 2016
5.531
5.798
5.466
5.733
2,161,524
+0.20(+3.67%)
Jun 06, 2016
5.402
5.706
5.402
5.531
3,387,093
+0.17(+3.09%)
Jun 03, 2016
5.070
5.383
5.061
5.365
3,025,921
+0.40(+7.98%)
Jun 02, 2016
5.042
5.042
4.913
4.968
1,429,475
-0.08(-1.64%)
Jun 01, 2016
4.968
5.116
4.867
5.051
2,856,893
+0.06(+1.29%)
May 31, 2016
5.042
5.116
4.950
4.987
1,399,824
-0.05(-0.92%)
May 27, 2016
4.996
5.033
5.033
5.033
1,302,810
+0.01(+0.18%)
May 26, 2016
5.070
5.107
4.959
5.024
717,574
-0.01(-0.18%)
May 25, 2016
5.088
5.116
5.014
5.033
903,730
+0.00(+0.00%)
May 24, 2016
5.217
5.217
4.941
5.033
1,800,620
-0.15(-2.85%)
May 23, 2016
5.153
5.300
5.116
5.180
2,632,830
+0.02(+0.37%)
May 20, 2016
5.016
5.207
4.971
5.161
2,067,491
+0.21(+4.21%)
May 19, 2016
4.880
4.980
4.789
4.953
977,631
-0.04(-0.73%)
May 18, 2016
5.098
5.188
4.971
4.989
968,793
-0.18(-3.51%)
May 17, 2016
5.080
5.202
5.075
5.170
1,176,245
+0.12(+2.33%)
May 16, 2016
5.089
5.152
5.016
5.052
850,291
+0.03(+0.54%)
May 13, 2016
4.925
5.098
4.835
5.025
1,341,637
+0.08(+1.65%)
May 12, 2016
4.898
5.007
4.807
4.943
1,829,841
+0.11(+2.25%)
May 11, 2016
4.717
4.898
4.617
4.835
1,445,116
+0.16(+3.50%)
May 10, 2016
4.553
4.708
4.535
4.671
1,351,208
+0.24(+5.32%)
May 09, 2016
4.626
4.653
4.309
4.436
1,157,785
-0.24(-5.05%)
May 06, 2016
4.626
4.762
4.581
4.671
1,255,386
+0.01(+0.19%)
May 05, 2016
4.835
4.962
4.635
4.662
676,253
-0.10(-2.10%)
May 04, 2016
4.535
4.853
4.535
4.762
1,296,729
+0.19(+4.17%)
May 03, 2016
4.662
4.662
4.517
4.572
1,385,310
-0.17(-3.63%)
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
.