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, 2017
7.489
7.628
7.461
7.628
1,316,387
+0.16(+2.12%)
Aug 30, 2017
7.554
7.554
7.433
7.470
868,971
-0.12(-1.59%)
Aug 29, 2017
7.396
7.619
7.265
7.591
1,820,641
+0.13(+1.75%)
Aug 28, 2017
7.293
7.479
7.256
7.461
1,843,995
+0.16(+2.17%)
Aug 25, 2017
7.107
7.321
7.089
7.303
2,346,636
+0.26(+3.70%)
Aug 24, 2017
6.921
7.098
6.921
7.042
1,075,009
+0.16(+2.30%)
Aug 23, 2017
6.772
6.949
6.772
6.884
490,194
+0.10(+1.51%)
Aug 22, 2017
6.819
6.893
6.754
6.782
580,830
+0.01(+0.14%)
Aug 21, 2017
6.782
6.824
6.726
6.772
872,721
-0.04(-0.55%)
Aug 18, 2017
6.642
7.033
6.642
6.810
1,420,491
+0.21(+3.24%)
Aug 17, 2017
6.744
6.819
6.577
6.596
807,448
-0.22(-3.27%)
Aug 16, 2017
6.865
6.865
6.763
6.819
629,496
+0.02(+0.27%)
Aug 15, 2017
6.735
6.819
6.619
6.800
673,215
+0.12(+1.81%)
Aug 14, 2017
6.596
6.763
6.586
6.679
753,644
+0.13(+1.99%)
Aug 11, 2017
6.484
6.614
6.447
6.549
936,921
-0.07(-1.12%)
Aug 10, 2017
6.689
6.721
6.605
6.624
1,124,747
-0.11(-1.66%)
Aug 09, 2017
6.847
6.949
6.698
6.735
650,576
-0.16(-2.29%)
Aug 08, 2017
6.949
7.014
6.856
6.893
744,542
-0.07(-1.07%)
Aug 07, 2017
6.772
7.010
6.772
6.968
678,637
+0.16(+2.32%)
Aug 04, 2017
6.735
6.847
6.726
6.810
760,469
+0.09(+1.39%)
Aug 03, 2017
6.810
6.884
6.689
6.717
745,093
-0.12(-1.77%)
Aug 02, 2017
6.828
6.865
6.726
6.837
710,883
+0.02(+0.27%)
Aug 01, 2017
6.800
6.837
6.717
6.819
923,747
+0.01(+0.14%)
Jul 31, 2017
6.726
6.847
6.614
6.810
885,328
+0.08(+1.24%)
Jul 28, 2017
6.726
6.791
6.661
6.726
623,576
-0.03(-0.41%)
Jul 27, 2017
6.828
6.712
6.754
2,541,687
-0.01(-0.14%)
Jul 26, 2017
6.744
6.791
6.689
6.763
1,481,077
+0.04(+0.55%)
Jul 25, 2017
6.633
6.758
6.633
6.726
1,179,573
+0.14(+2.12%)
Jul 24, 2017
6.642
6.707
6.577
6.586
716,052
-0.01(-0.14%)
Jul 21, 2017
6.689
6.698
6.568
6.596
842,672
-0.07(-1.12%)
Jul 20, 2017
6.744
6.605
6.670
967,199
+0.02(+0.28%)
Jul 19, 2017
6.624
6.689
6.512
6.651
1,790,316
+0.07(+1.13%)
Jul 18, 2017
6.428
6.596
6.326
6.577
1,403,320
+0.19(+2.91%)
Jul 17, 2017
6.456
6.484
6.382
6.391
1,611,615
-0.04(-0.58%)
Jul 14, 2017
6.512
6.549
6.419
6.428
781,869
-0.04(-0.58%)
Jul 13, 2017
6.317
6.484
6.312
6.465
1,191,973
+0.18(+2.81%)
Jul 12, 2017
6.075
6.419
6.075
6.289
2,021,885
+0.33(+5.46%)
Jul 11, 2017
5.982
6.019
5.898
5.963
2,593,805
+0.01(+0.16%)
Jul 10, 2017
5.898
6.047
5.889
5.954
1,282,541
+0.07(+1.27%)
Jul 07, 2017
6.000
6.000
5.870
5.879
909,303
-0.09(-1.56%)
Jul 06, 2017
5.963
6.000
5.856
5.972
944,305
+0.00(+0.00%)
Jul 05, 2017
5.954
6.000
5.823
5.972
1,188,165
+0.03(+0.47%)
Jul 03, 2017
5.991
6.084
5.935
5.944
570,074
-0.02(-0.31%)
Jun 30, 2017
5.861
5.991
5.842
5.963
1,038,346
+0.10(+1.75%)
Jun 29, 2017
5.898
5.954
5.805
5.861
1,314,288
-0.02(-0.32%)
Jun 28, 2017
5.917
5.963
5.842
5.879
1,332,991
+0.02(+0.32%)
Jun 27, 2017
5.805
5.879
5.721
5.861
1,786,539
+0.03(+0.48%)
Jun 26, 2017
5.675
5.898
5.665
5.833
1,626,224
+0.23(+4.15%)
Jun 23, 2017
5.451
5.610
5.433
5.600
2,049,846
+0.15(+2.73%)
Jun 22, 2017
5.293
5.489
5.237
5.451
1,478,108
+0.16(+2.99%)
Jun 21, 2017
5.507
5.568
5.284
5.293
1,413,903
-0.19(-3.40%)
Jun 20, 2017
5.712
5.735
5.470
5.479
1,467,631
-0.27(-4.69%)
Jun 19, 2017
5.693
5.814
5.693
5.749
941,126
+0.02(+0.32%)
Jun 16, 2017
5.693
5.730
5.628
5.730
1,264,698
+0.03(+0.49%)
Jun 15, 2017
5.610
5.703
5.544
5.703
2,934,823
+0.03(+0.49%)
Jun 14, 2017
5.749
5.870
5.647
5.675
1,689,196
-0.05(-0.81%)
Jun 13, 2017
5.851
5.851
5.647
5.721
2,964,835
-0.13(-2.23%)
Jun 12, 2017
5.917
5.972
5.805
5.851
1,679,909
-0.09(-1.56%)
Jun 09, 2017
6.075
6.121
5.926
5.944
906,590
-0.12(-1.99%)
Jun 08, 2017
5.982
6.084
5.851
6.065
1,515,708
+0.01(+0.15%)
Jun 07, 2017
6.196
6.261
6.014
6.056
2,489,813
-0.11(-1.81%)
Jun 06, 2017
6.233
6.317
6.149
6.168
1,470,369
-0.09(-1.49%)
Jun 05, 2017
6.437
6.503
6.130
6.261
2,715,740
-0.23(-3.58%)
Jun 02, 2017
6.633
6.651
6.456
6.493
1,741,489
-0.13(-1.97%)
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
.