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, 2018
6.202
6.202
6.202
0
+0.05(+0.76%)
Aug 30, 2018
6.409
6.409
6.146
6.155
719,683
-0.28(-4.37%)
Aug 29, 2018
6.268
6.456
6.184
6.437
908,177
+0.17(+2.69%)
Aug 28, 2018
6.390
6.399
6.249
6.268
773,495
-0.15(-2.34%)
Aug 27, 2018
6.287
6.540
6.287
6.418
1,176,599
+0.19(+3.01%)
Aug 24, 2018
6.315
6.399
6.184
6.230
1,352,620
-0.04(-0.60%)
Aug 23, 2018
6.512
6.512
6.170
6.268
1,882,786
-0.24(-3.75%)
Aug 22, 2018
6.456
6.540
6.249
6.512
1,473,288
+0.05(+0.73%)
Aug 21, 2018
6.550
6.690
6.456
6.465
857,516
-0.10(-1.57%)
Aug 20, 2018
6.493
6.625
6.460
6.568
561,842
+0.06(+0.86%)
Aug 17, 2018
6.615
6.662
6.474
6.512
664,480
-0.15(-2.25%)
Aug 16, 2018
6.775
6.873
6.662
6.662
867,949
-0.06(-0.84%)
Aug 15, 2018
6.812
6.859
6.625
6.718
883,029
-0.19(-2.72%)
Aug 14, 2018
6.859
7.009
6.793
6.906
892,069
+0.11(+1.66%)
Aug 13, 2018
6.897
6.915
6.625
6.793
2,280,432
-0.19(-2.69%)
Aug 10, 2018
7.122
7.206
6.944
6.981
1,739,265
-0.32(-4.37%)
Aug 09, 2018
7.685
7.685
7.113
7.300
2,056,911
-0.40(-5.24%)
Aug 08, 2018
7.779
7.844
7.619
7.704
520,734
-0.07(-0.85%)
Aug 07, 2018
7.769
7.995
7.737
7.769
717,501
+0.02(+0.24%)
Aug 06, 2018
7.910
8.041
7.732
7.751
680,822
-0.19(-2.36%)
Aug 03, 2018
7.629
7.957
7.610
7.938
982,919
+0.34(+4.44%)
Aug 02, 2018
7.554
7.647
7.478
7.600
929,232
+0.02(+0.25%)
Aug 01, 2018
7.554
7.722
7.507
7.582
690,156
+0.00(+0.00%)
Jul 31, 2018
7.816
7.844
7.563
7.582
1,124,460
-0.38(-4.83%)
Jul 30, 2018
7.788
7.976
7.788
7.966
651,010
+0.21(+2.66%)
Jul 27, 2018
7.929
7.966
7.704
7.760
963,630
-0.15(-1.90%)
Jul 26, 2018
8.023
8.041
7.854
7.910
602,217
-0.08(-1.06%)
Jul 25, 2018
7.835
8.013
7.788
7.995
851,762
+0.17(+2.16%)
Jul 24, 2018
7.704
7.901
7.619
7.826
993,348
+0.22(+2.84%)
Jul 23, 2018
7.760
7.807
7.300
7.610
1,173,920
-0.20(-2.52%)
Jul 20, 2018
7.835
7.999
7.741
7.807
963,771
+0.10(+1.34%)
Jul 19, 2018
7.638
7.722
7.535
7.704
831,129
+0.01(+0.12%)
Jul 18, 2018
7.732
7.798
7.569
7.694
700,267
-0.06(-0.73%)
Jul 17, 2018
7.507
7.769
7.422
7.751
1,341,177
+0.26(+3.51%)
Jul 16, 2018
7.694
7.751
7.422
7.488
634,591
-0.22(-2.80%)
Jul 13, 2018
7.544
7.760
7.516
7.704
1,039,966
+0.13(+1.73%)
Jul 12, 2018
7.469
7.619
7.338
7.572
1,200,051
+0.16(+2.15%)
Jul 11, 2018
7.206
7.478
7.150
7.413
1,205,552
+0.14(+1.94%)
Jul 10, 2018
7.338
7.356
7.113
7.272
1,766,771
-0.08(-1.02%)
Jul 09, 2018
7.253
7.403
7.253
7.347
547,942
+0.14(+1.95%)
Jul 06, 2018
6.991
7.300
6.972
7.206
811,352
+0.17(+2.40%)
Jul 05, 2018
7.131
7.244
6.967
7.037
912,296
-0.19(-2.60%)
Jul 03, 2018
7.225
7.225
7.225
0
+0.09(+1.32%)
Jul 02, 2018
7.066
7.225
7.037
7.131
971,861
-0.03(-0.39%)
Jun 29, 2018
7.234
7.263
7.150
7.159
696,906
-0.05(-0.65%)
Jun 28, 2018
7.310
7.310
7.141
7.206
775,108
-0.06(-0.78%)
Jun 27, 2018
7.356
7.544
7.253
7.263
647,065
-0.19(-2.52%)
Jun 26, 2018
7.422
7.460
7.263
7.450
985,301
+0.05(+0.63%)
Jun 25, 2018
7.469
7.488
7.225
7.403
1,277,482
-0.08(-1.00%)
Jun 22, 2018
7.328
7.600
7.319
7.478
1,005,613
+0.23(+3.10%)
Jun 21, 2018
7.450
7.450
7.216
7.253
963,031
-0.18(-2.40%)
Jun 20, 2018
7.507
7.507
7.300
7.432
770,914
+0.00(+0.00%)
Jun 19, 2018
7.281
7.460
7.188
7.432
1,368,498
+0.05(+0.64%)
Jun 18, 2018
7.319
7.582
7.291
7.385
1,154,916
+0.01(+0.13%)
Jun 15, 2018
7.525
7.328
7.375
1,882,677
-0.15(-1.99%)
Jun 14, 2018
7.798
7.801
7.525
7.525
1,290,729
-0.25(-3.26%)
Jun 13, 2018
7.948
7.948
7.685
7.779
1,639,036
-0.21(-2.59%)
Jun 12, 2018
7.788
8.023
7.694
7.985
2,283,997
+0.21(+2.65%)
Jun 11, 2018
7.816
7.910
7.765
7.779
1,519,473
-0.05(-0.60%)
Jun 08, 2018
7.901
7.938
7.638
7.826
3,690,118
+0.10(+1.34%)
Jun 07, 2018
8.088
8.210
7.544
7.722
2,959,242
-0.44(-5.40%)
Jun 06, 2018
8.121
8.163
1,441,264
-0.11(-1.36%)
Jun 05, 2018
8.229
8.379
8.220
8.276
1,261,673
-0.07(-0.79%)
Jun 04, 2018
8.482
8.511
8.257
8.342
856,833
-0.05(-0.56%)
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
.