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 31, 2020
19.26
19.29
18.37
19.09
2,288,409
-0.22(-1.13%)
Jul 30, 2020
17.79
19.52
17.65
19.31
2,024,191
+1.21(+6.68%)
Jul 29, 2020
17.73
18.24
17.66
18.10
946,122
+0.46(+2.63%)
Jul 28, 2020
17.43
17.72
17.18
17.64
842,884
-0.08(-0.43%)
Jul 27, 2020
17.47
17.78
17.40
17.71
1,341,902
+0.40(+2.29%)
Jul 24, 2020
17.47
17.69
17.06
17.31
1,167,007
-0.44(-2.50%)
Jul 23, 2020
17.77
18.16
17.57
17.76
1,517,944
-0.19(-1.05%)
Jul 22, 2020
17.49
18.34
17.25
17.95
1,398,302
+0.56(+3.21%)
Jul 21, 2020
17.62
17.81
17.28
17.39
2,085,859
-0.08(-0.43%)
Jul 20, 2020
16.84
17.64
16.59
17.46
1,219,122
+0.65(+3.88%)
Jul 17, 2020
16.09
16.95
15.98
16.81
1,131,983
+0.78(+4.89%)
Jul 16, 2020
16.10
16.18
15.89
16.03
704,056
-0.22(-1.34%)
Jul 15, 2020
16.49
16.75
16.02
16.25
1,048,635
+0.17(+1.06%)
Jul 14, 2020
15.53
16.11
15.32
16.08
1,696,751
+0.38(+2.41%)
Jul 13, 2020
15.96
16.37
15.62
15.70
1,809,106
-0.26(-1.66%)
Jul 10, 2020
16.10
16.20
15.83
15.96
1,628,455
-0.22(-1.34%)
Jul 09, 2020
16.63
16.77
15.74
16.18
1,882,682
-0.42(-2.51%)
Jul 08, 2020
16.51
16.87
15.86
16.60
2,657,645
+0.27(+1.68%)
Jul 07, 2020
16.60
17.07
16.10
16.32
2,297,985
-0.52(-3.09%)
Jul 06, 2020
15.76
17.82
15.59
16.84
6,380,514
+2.12(+14.38%)
Jul 02, 2020
15.31
15.40
14.61
14.72
1,298,003
-0.40(-2.63%)
Jul 01, 2020
14.54
15.22
14.42
15.12
1,019,491
+0.89(+6.24%)
Jun 30, 2020
13.99
14.36
13.76
14.23
575,947
+0.07(+0.47%)
Jun 29, 2020
14.19
14.29
13.85
14.17
800,322
+0.15(+1.08%)
Jun 26, 2020
14.31
14.31
13.67
14.02
772,220
-0.53(-3.64%)
Jun 25, 2020
14.21
14.55
14.02
14.54
775,425
+0.46(+3.29%)
Jun 24, 2020
14.18
14.31
13.51
14.08
1,090,804
-0.35(-2.42%)
Jun 23, 2020
14.94
15.01
14.35
14.43
1,041,407
-0.28(-1.93%)
Jun 22, 2020
14.59
14.91
14.46
14.71
664,672
+0.26(+1.76%)
Jun 19, 2020
14.84
14.98
14.30
14.46
1,210,284
-0.11(-0.78%)
Jun 18, 2020
14.47
15.08
14.38
14.57
945,758
-0.15(-1.01%)
Jun 17, 2020
14.02
14.96
14.01
14.72
1,279,577
+0.70(+5.02%)
Jun 16, 2020
14.18
14.61
13.79
14.02
1,522,659
+0.32(+2.33%)
Jun 15, 2020
12.93
13.76
12.68
13.70
2,471,307
+0.06(+0.41%)
Jun 12, 2020
13.17
13.74
13.06
13.64
830,947
+1.02(+8.10%)
Jun 11, 2020
12.93
13.05
12.35
12.62
521,501
-1.28(-9.18%)
Jun 10, 2020
14.68
14.68
13.69
13.90
636,071
-0.72(-4.94%)
Jun 09, 2020
14.44
14.67
14.20
14.62
351,845
-0.24(-1.64%)
Jun 08, 2020
14.50
14.87
14.25
14.86
1,326,334
+0.64(+4.49%)
Jun 05, 2020
14.79
15.32
13.96
14.22
871,870
+0.23(+1.61%)
Jun 04, 2020
13.91
14.25
13.83
14.00
581,513
-0.08(-0.53%)
Jun 03, 2020
14.07
14.66
13.79
14.07
1,508,201
+0.35(+2.53%)
Jun 02, 2020
13.06
13.81
12.79
13.73
1,129,289
+0.85(+6.63%)
Jun 01, 2020
12.03
13.19
11.93
12.87
1,342,621
+0.88(+7.36%)
May 29, 2020
12.14
12.17
11.66
11.99
900,965
-0.25(-2.07%)
May 28, 2020
12.99
13.04
11.75
12.25
1,989,884
-0.56(-4.40%)
May 27, 2020
11.71
12.86
11.62
12.81
1,423,816
+1.02(+8.68%)
May 26, 2020
12.15
12.43
11.61
11.79
1,080,606
+0.23(+2.03%)
May 22, 2020
11.79
11.85
11.49
11.55
538,724
-0.22(-1.83%)
May 21, 2020
10.88
11.79
10.82
11.77
1,726,304
+0.98(+9.04%)
May 20, 2020
10.61
11.05
10.61
10.79
1,783,932
-0.21(-1.88%)
May 19, 2020
10.74
11.14
10.45
11.00
1,350,543
+0.38(+3.53%)
May 18, 2020
10.48
10.80
10.32
10.62
1,864,984
+0.56(+5.60%)
May 15, 2020
10.37
10.53
9.958
10.06
680,253
-0.32(-3.07%)
May 14, 2020
9.684
10.47
9.421
10.38
1,375,294
+0.42(+4.24%)
May 13, 2020
10.29
10.45
9.712
9.956
1,490,930
-0.30(-2.93%)
May 12, 2020
10.77
10.81
10.24
10.26
1,063,257
-0.51(-4.71%)
May 11, 2020
11.00
11.13
10.73
10.76
382,957
-0.37(-3.29%)
May 08, 2020
10.87
11.28
10.82
11.13
788,318
+0.45(+4.22%)
May 07, 2020
11.01
11.18
10.57
10.68
1,141,283
-0.35(-3.15%)
May 06, 2020
11.34
11.49
11.02
11.03
491,593
-0.28(-2.49%)
May 05, 2020
11.93
12.14
11.27
11.31
643,740
-0.33(-2.82%)
May 04, 2020
11.42
12.02
11.27
11.64
496,773
-0.04(-0.32%)
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
.