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 (%)
Aug 31, 2009
6.653
6.653
6.345
6.463
1,302,642
-0.21(-3.08%)
Aug 28, 2009
6.463
6.748
6.432
6.669
1,391,918
+0.25(+3.95%)
Aug 27, 2009
6.408
6.424
6.226
6.416
1,435,352
+0.00(+0.00%)
Aug 26, 2009
6.448
6.535
6.361
6.416
588,024
-0.08(-1.22%)
Aug 25, 2009
6.558
6.709
6.432
6.495
1,133,889
+0.02(+0.37%)
Aug 24, 2009
6.448
6.543
6.329
6.471
1,782,335
+0.15(+2.38%)
Aug 21, 2009
6.582
6.582
6.313
6.321
4,007,721
+0.14(+2.30%)
Aug 20, 2009
6.353
6.369
6.115
6.179
1,053,332
-0.09(-1.51%)
Aug 19, 2009
5.878
6.297
5.744
6.274
1,278,407
+0.28(+4.62%)
Aug 18, 2009
5.854
6.060
5.775
5.997
1,168,991
+0.40(+7.21%)
Aug 17, 2009
5.823
5.870
5.538
5.593
2,214,835
-0.61(-9.82%)
Aug 14, 2009
6.416
6.527
6.068
6.202
2,358,256
-0.06(-1.01%)
Aug 13, 2009
6.013
6.345
5.973
6.266
2,930,491
+0.35(+5.88%)
Aug 12, 2009
5.846
6.005
5.617
5.918
1,158,751
+0.06(+1.08%)
Aug 11, 2009
6.147
6.147
5.759
5.854
1,561,123
-0.30(-4.88%)
Aug 10, 2009
6.329
6.329
6.028
6.155
1,592,255
+0.02(+0.26%)
Aug 07, 2009
5.933
6.194
5.902
6.139
1,879,376
+0.33(+5.72%)
Aug 06, 2009
5.751
5.933
5.657
5.807
1,480,919
+0.13(+2.37%)
Aug 05, 2009
5.617
5.744
5.364
5.672
959,202
-0.06(-1.10%)
Aug 04, 2009
5.522
5.989
5.522
5.736
2,110,428
+0.12(+2.11%)
Aug 03, 2009
5.348
5.672
5.348
5.617
1,761,890
+0.30(+5.65%)
Jul 31, 2009
5.221
5.380
5.111
5.316
1,158,713
+0.17(+3.23%)
Jul 30, 2009
4.873
5.206
4.834
5.150
1,779,348
+0.34(+7.07%)
Jul 29, 2009
4.881
4.984
4.763
4.810
510,643
-0.19(-3.80%)
Jul 28, 2009
5.016
5.016
4.850
5.000
564,082
-0.02(-0.47%)
Jul 27, 2009
4.929
5.039
4.763
5.024
705,850
+0.07(+1.44%)
Jul 24, 2009
4.810
5.032
4.763
4.952
884
+0.00(+0.00%)
Jul 23, 2009
4.763
5.039
4.668
4.952
1,631,223
+0.21(+4.33%)
Jul 22, 2009
4.549
4.778
4.549
4.747
854,939
+0.10(+2.21%)
Jul 21, 2009
4.588
4.707
4.533
4.644
1,856,901
+0.19(+4.26%)
Jul 20, 2009
4.312
4.541
4.312
4.454
1,707,411
+0.21(+5.04%)
Jul 17, 2009
4.343
4.343
4.161
4.240
697,931
-0.06(-1.29%)
Jul 16, 2009
4.335
4.430
4.193
4.296
800,525
-0.07(-1.63%)
Jul 15, 2009
4.209
4.454
4.122
4.367
1,924,583
+0.26(+6.36%)
Jul 14, 2009
3.956
4.225
3.924
4.106
1,263,233
+0.15(+3.80%)
Jul 13, 2009
3.845
3.995
3.845
3.956
1,133,249
+0.02(+0.40%)
Jul 10, 2009
3.845
3.979
3.797
3.940
1,089,210
+0.09(+2.47%)
Jul 09, 2009
3.956
3.964
3.813
3.845
558,691
-0.02(-0.41%)
Jul 08, 2009
3.964
4.043
3.695
3.861
1,480,934
-0.15(-3.75%)
Jul 07, 2009
4.003
4.082
3.956
4.011
995,041
-0.01(-0.20%)
Jul 06, 2009
4.193
4.193
3.924
4.019
1,365,918
-0.13(-3.24%)
Jul 02, 2009
4.043
4.327
4.043
4.153
1,451,847
-0.08(-1.87%)
Jul 01, 2009
4.114
4.327
4.114
4.232
1,364,616
+0.13(+3.28%)
Jun 30, 2009
4.272
4.375
3.995
4.098
3,244,823
-0.15(-3.54%)
Jun 29, 2009
4.494
4.652
3.995
4.248
7,833,539
-0.24(-5.29%)
Jun 26, 2009
4.984
5.004
4.446
4.486
2,940,596
-0.45(-9.13%)
Jun 25, 2009
4.747
5.006
4.747
4.937
1,493,971
+0.26(+5.58%)
Jun 24, 2009
4.486
4.873
4.470
4.676
1,588,880
+0.29(+6.68%)
Jun 23, 2009
4.232
4.462
4.232
4.383
1,455,409
+0.12(+2.78%)
Jun 22, 2009
4.391
4.525
4.264
4.264
932,820
-0.21(-4.77%)
Jun 19, 2009
4.335
4.644
4.312
4.478
1,277,681
+0.24(+5.60%)
Jun 18, 2009
4.414
4.462
4.185
4.240
1,181,242
-0.17(-3.94%)
Jun 17, 2009
4.731
4.731
4.296
4.414
911,247
-0.21(-4.45%)
Jun 16, 2009
4.992
4.992
4.573
4.620
1,503,037
-0.31(-6.26%)
Jun 15, 2009
5.261
5.261
4.873
4.929
908,735
-0.35(-6.60%)
Jun 12, 2009
5.008
5.395
4.873
5.277
2,249,681
+0.26(+5.21%)
Jun 11, 2009
4.636
5.063
4.618
5.016
2,291,483
+0.44(+9.69%)
Jun 10, 2009
4.509
4.731
4.478
4.573
2,151,279
+0.08(+1.76%)
Jun 09, 2009
4.288
4.565
4.193
4.494
1,291,580
+0.26(+6.17%)
Jun 08, 2009
4.217
4.280
4.153
4.232
569,676
-0.04(-0.93%)
Jun 05, 2009
4.359
4.525
4.090
4.272
793,292
-0.05(-1.10%)
Jun 04, 2009
4.209
4.375
4.074
4.320
1,388,857
+0.15(+3.61%)
Jun 03, 2009
4.778
4.778
4.082
4.169
3,050,458
-0.64(-13.32%)
Jun 02, 2009
4.454
4.842
4.391
4.810
2,697,128
+0.39(+8.74%)
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
.