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, 2010
8.554
8.700
8.489
8.570
3,329
+0.00(+0.00%)
Aug 30, 2010
8.708
8.781
8.538
8.570
877,535
-0.15(-1.67%)
Aug 27, 2010
8.635
8.757
8.554
8.716
1,234,435
+0.20(+2.38%)
Aug 26, 2010
8.684
8.773
8.514
8.514
1,010,713
-0.08(-0.94%)
Aug 25, 2010
8.132
8.635
8.132
8.595
1,928,857
+0.39(+4.74%)
Aug 24, 2010
8.092
8.262
7.930
8.205
988,629
+0.03(+0.40%)
Aug 23, 2010
8.189
8.335
8.116
8.173
975,054
+0.13(+1.61%)
Aug 20, 2010
8.076
8.149
8.035
8.043
1,691,371
-0.15(-1.78%)
Aug 19, 2010
8.287
8.392
8.059
8.189
1,488,380
-0.16(-1.94%)
Aug 18, 2010
8.578
8.578
8.262
8.351
1,053,885
-0.12(-1.43%)
Aug 17, 2010
8.283
8.584
8.228
8.473
779,171
+0.31(+3.78%)
Aug 16, 2010
7.998
8.251
7.929
8.164
819,242
+0.06(+0.68%)
Aug 13, 2010
8.109
8.497
8.093
8.109
1,925,847
-0.40(-4.65%)
Aug 12, 2010
8.410
8.647
8.346
8.505
737,686
-0.04(-0.46%)
Aug 11, 2010
8.686
8.742
8.307
8.544
1,683,568
-0.36(-4.09%)
Aug 10, 2010
8.868
9.003
8.793
8.908
976,165
-0.09(-1.05%)
Aug 09, 2010
8.995
9.098
8.905
9.003
1,004,309
+0.10(+1.16%)
Aug 06, 2010
8.900
9.098
8.766
8.900
958,667
-0.02(-0.27%)
Aug 05, 2010
8.758
8.948
8.742
8.924
979,112
+0.13(+1.53%)
Aug 04, 2010
8.853
8.987
8.674
8.789
984,711
-0.06(-0.63%)
Aug 03, 2010
9.177
9.177
8.813
8.845
913,800
-0.30(-3.29%)
Aug 02, 2010
9.185
9.296
9.066
9.145
1,458,880
+0.16(+1.76%)
Jul 30, 2010
8.987
9.015
8.789
8.987
1,168,518
+0.15(+1.70%)
Jul 29, 2010
8.789
8.868
8.671
8.837
575,252
+0.13(+1.45%)
Jul 28, 2010
8.671
8.766
8.615
8.710
880,014
+0.02(+0.18%)
Jul 27, 2010
8.599
8.742
8.410
8.694
924,786
+0.20(+2.33%)
Jul 26, 2010
8.552
8.615
8.465
8.497
622,839
-0.04(-0.46%)
Jul 23, 2010
8.465
8.536
8.307
8.536
772,359
+0.07(+0.84%)
Jul 22, 2010
8.330
8.473
8.251
8.465
991,960
+0.23(+2.79%)
Jul 21, 2010
8.299
8.299
8.188
8.236
734,497
+0.04(+0.48%)
Jul 20, 2010
7.943
8.236
7.911
8.196
455,720
+0.15(+1.87%)
Jul 19, 2010
7.974
8.085
7.832
8.046
590,443
+0.07(+0.89%)
Jul 16, 2010
7.974
8.188
7.933
7.974
585,834
-0.24(-2.89%)
Jul 15, 2010
8.251
8.338
8.141
8.212
711,766
-0.01(-0.10%)
Jul 14, 2010
8.243
8.307
8.141
8.220
402,663
-0.08(-0.95%)
Jul 13, 2010
8.425
8.425
8.125
8.299
1,068,175
+0.10(+1.25%)
Jul 12, 2010
8.228
8.330
8.109
8.196
768,825
-0.08(-0.96%)
Jul 09, 2010
8.275
8.346
8.030
8.275
1,324,926
+0.15(+1.85%)
Jul 08, 2010
8.228
8.228
7.895
8.125
842,997
+0.00(+0.00%)
Jul 07, 2010
7.943
8.141
7.887
8.125
1,403,181
+0.19(+2.39%)
Jul 06, 2010
7.990
8.069
7.864
7.935
1,606,379
+0.14(+1.83%)
Jul 02, 2010
7.793
7.880
7.682
7.793
561,791
+0.02(+0.31%)
Jul 01, 2010
7.405
7.808
7.255
7.769
1,943,867
+0.38(+5.14%)
Jun 30, 2010
7.373
7.634
7.349
7.389
2,491
-0.02(-0.32%)
Jun 29, 2010
7.903
7.903
7.349
7.413
1,849,833
-0.62(-7.68%)
Jun 25, 2010
8.030
8.101
7.683
8.030
882,465
+0.29(+3.78%)
Jun 24, 2010
7.777
7.887
7.682
7.737
611,672
-0.09(-1.11%)
Jun 23, 2010
7.880
7.927
7.658
7.824
632
+0.03(+0.41%)
Jun 22, 2010
7.974
8.054
7.793
7.793
720,675
-0.13(-1.60%)
Jun 21, 2010
8.069
8.172
7.793
7.919
1,563,849
-0.02(-0.20%)
Jun 18, 2010
7.935
7.990
7.753
7.935
853,235
+0.00(+0.00%)
Jun 17, 2010
8.085
8.093
7.793
7.935
1,758,705
-0.07(-0.89%)
Jun 16, 2010
7.832
8.085
7.793
8.006
1,578,393
+0.06(+0.70%)
Jun 15, 2010
7.642
7.951
7.539
7.951
1,454,412
+0.46(+6.12%)
Jun 14, 2010
7.603
7.705
7.310
7.492
1,605,355
+0.02(+0.32%)
Jun 11, 2010
7.373
7.753
7.373
7.468
1,430,699
+0.04(+0.53%)
Jun 10, 2010
7.262
7.452
7.120
7.429
1,028,291
+0.38(+5.39%)
Jun 09, 2010
6.970
7.255
6.970
7.049
1,319,124
+0.12(+1.71%)
Jun 08, 2010
6.772
6.962
6.725
6.930
1,041,459
+0.17(+2.46%)
Jun 07, 2010
6.914
7.065
6.764
6.764
899,903
-0.18(-2.62%)
Jun 04, 2010
6.946
7.152
6.819
6.946
1,176,977
-0.23(-3.20%)
Jun 03, 2010
7.041
7.175
6.970
7.175
859,485
+0.17(+2.37%)
Jun 02, 2010
6.835
7.017
6.804
7.009
958,344
+0.27(+3.99%)
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
.