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, 2015
3.293
3.429
3.229
3.383
1,956,078
-0.05(-1.32%)
Aug 28, 2015
3.465
3.619
3.374
3.429
1,943,451
-0.09(-2.58%)
Aug 27, 2015
3.383
3.547
3.347
3.519
2,904,434
+0.16(+4.86%)
Aug 26, 2015
3.320
3.383
3.066
3.356
2,077,405
+0.09(+2.78%)
Aug 25, 2015
3.284
3.583
3.247
3.265
2,337,831
+0.14(+4.35%)
Aug 24, 2015
3.229
3.420
2.866
3.129
2,092,311
-0.34(-9.92%)
Aug 21, 2015
3.456
3.538
3.374
3.474
2,003,206
-0.04(-1.03%)
Aug 20, 2015
3.501
3.556
3.392
3.510
1,628,409
-0.03(-0.77%)
Aug 19, 2015
3.574
3.587
3.447
3.538
936,038
-0.06(-1.76%)
Aug 18, 2015
3.547
3.619
3.506
3.601
680,660
+0.05(+1.28%)
Aug 17, 2015
3.583
3.596
3.538
3.556
1,124,840
-0.03(-0.76%)
Aug 14, 2015
3.592
3.655
3.547
3.583
1,052,971
+0.04(+1.02%)
Aug 13, 2015
3.773
3.810
3.538
3.547
2,135,741
-0.11(-2.98%)
Aug 12, 2015
3.801
3.801
3.547
3.655
2,830,536
-0.17(-4.50%)
Aug 11, 2015
3.837
3.928
3.791
3.828
703,127
-0.11(-2.77%)
Aug 10, 2015
3.773
3.946
3.723
3.937
1,029,940
+0.16(+4.33%)
Aug 07, 2015
3.909
4.036
3.746
3.773
983,935
-0.15(-3.93%)
Aug 06, 2015
3.937
3.991
3.810
3.928
1,930,845
-0.06(-1.59%)
Aug 05, 2015
4.073
4.154
3.882
3.991
1,827,014
-0.08(-2.00%)
Aug 04, 2015
4.036
4.109
3.973
4.073
1,258,090
+0.05(+1.13%)
Aug 03, 2015
4.272
4.281
3.991
4.027
920,657
-0.24(-5.53%)
Jul 31, 2015
4.200
4.327
4.191
4.263
1,403,081
+0.08(+1.95%)
Jul 30, 2015
4.263
4.345
4.145
4.182
1,442,520
-0.09(-2.12%)
Jul 29, 2015
4.182
4.381
4.163
4.272
1,813,746
+0.09(+2.17%)
Jul 28, 2015
4.163
4.236
4.027
4.182
1,448,273
+0.05(+1.32%)
Jul 27, 2015
3.955
4.200
3.873
4.127
1,276,895
+0.13(+3.17%)
Jul 24, 2015
4.127
4.154
3.946
4.000
2,751,208
-0.17(-4.13%)
Jul 23, 2015
4.290
4.408
4.154
4.172
2,250,667
-0.18(-4.17%)
Jul 22, 2015
4.472
4.472
4.309
4.354
1,261,047
-0.16(-3.61%)
Jul 21, 2015
4.363
4.680
4.336
4.517
1,281,901
+0.11(+2.47%)
Jul 20, 2015
4.526
4.535
4.290
4.408
1,791,955
-0.12(-2.61%)
Jul 17, 2015
4.662
4.789
4.526
4.526
1,402,666
-0.22(-4.59%)
Jul 16, 2015
4.953
4.962
4.699
4.744
1,604,199
-0.15(-2.97%)
Jul 15, 2015
5.179
5.216
4.826
4.889
1,300,617
-0.31(-5.93%)
Jul 14, 2015
5.188
5.361
5.179
5.197
852,782
+0.02(+0.35%)
Jul 13, 2015
5.134
5.225
5.061
5.179
545,863
+0.08(+1.60%)
Jul 10, 2015
5.061
5.134
4.925
5.098
1,114,420
+0.10(+2.00%)
Jul 09, 2015
5.016
5.143
4.980
4.998
2,635,226
+0.09(+1.85%)
Jul 08, 2015
4.943
4.989
4.762
4.907
1,882,959
-0.11(-2.17%)
Jul 07, 2015
5.170
5.170
4.816
5.016
2,470,055
-0.18(-3.49%)
Jul 06, 2015
5.424
5.470
5.170
5.197
1,433,692
-0.35(-6.37%)
Jul 02, 2015
5.542
5.551
5.551
5.551
878,446
+0.04(+0.66%)
Jul 01, 2015
5.624
5.651
5.488
5.515
1,125,578
-0.07(-1.30%)
Jun 30, 2015
5.497
5.606
5.460
5.587
3,598,239
+0.05(+0.98%)
Jun 29, 2015
5.923
5.923
5.488
5.533
1,857,628
-0.50(-8.27%)
Jun 26, 2015
5.987
6.077
5.914
6.032
1,377,515
+0.08(+1.37%)
Jun 25, 2015
5.950
5.987
5.923
5.950
1,210,309
-0.01(-0.15%)
Jun 24, 2015
5.978
5.991
5.896
5.959
868,500
-0.02(-0.30%)
Jun 23, 2015
5.914
5.987
5.887
5.978
820,453
+0.08(+1.38%)
Jun 22, 2015
5.851
6.005
5.823
5.896
590,097
+0.09(+1.56%)
Jun 19, 2015
5.687
5.814
5.687
5.805
972,419
+0.05(+0.95%)
Jun 18, 2015
5.778
5.823
5.696
5.751
425,303
+0.03(+0.48%)
Jun 17, 2015
5.696
5.786
5.678
5.724
627,544
+0.03(+0.48%)
Jun 16, 2015
5.742
5.746
5.633
5.696
1,304,483
-0.03(-0.48%)
Jun 15, 2015
5.805
5.851
5.678
5.724
673,794
-0.13(-2.17%)
Jun 12, 2015
5.823
5.905
5.823
5.851
529,691
+0.00(+0.00%)
Jun 11, 2015
5.751
5.873
5.742
5.851
558,189
+0.07(+1.26%)
Jun 10, 2015
5.678
5.850
5.615
5.778
1,460,858
+0.17(+3.07%)
Jun 09, 2015
5.678
5.787
5.578
5.606
732,698
+0.07(+1.31%)
Jun 08, 2015
5.533
5.597
5.442
5.533
865,878
+0.06(+1.16%)
Jun 05, 2015
5.442
5.569
5.388
5.470
659,501
+0.02(+0.33%)
Jun 04, 2015
5.606
5.669
5.442
5.451
539,970
-0.18(-3.22%)
Jun 03, 2015
5.587
5.719
5.560
5.633
1,023,242
+0.08(+1.50%)
Jun 02, 2015
5.460
5.603
5.451
5.549
2,694,100
+0.11(+1.96%)
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
.