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 (%)
Sep 30, 2008
7.128
7.183
6.297
6.313
694,737
-1.20(-16.00%)
Sep 29, 2008
6.487
7.516
5.831
7.516
2,544,423
+1.09(+17.00%)
Sep 26, 2008
5.815
6.946
5.767
6.424
0
+0.32(+5.32%)
Sep 25, 2008
6.068
6.250
5.949
6.100
259,245
+0.02(+0.39%)
Sep 24, 2008
6.210
6.274
5.831
6.076
888,939
+0.02(+0.39%)
Sep 23, 2008
6.645
6.645
5.933
6.052
1,108,234
-0.50(-7.61%)
Sep 22, 2008
7.713
7.713
6.543
6.550
837,429
-1.32(-16.78%)
Sep 19, 2008
6.456
7.990
6.321
7.872
0
+1.80(+29.73%)
Sep 18, 2008
5.862
6.187
5.815
6.068
1,315,032
+0.14(+2.40%)
Sep 17, 2008
6.337
6.630
5.894
5.925
1,892,903
-0.41(-6.49%)
Sep 16, 2008
6.179
6.392
6.131
6.337
641,099
+0.00(+0.00%)
Sep 15, 2008
6.305
6.463
6.163
6.337
1,456,245
-0.21(-3.14%)
Sep 12, 2008
6.353
6.875
6.353
6.543
1,891,761
+0.09(+1.47%)
Sep 11, 2008
6.274
6.463
6.076
6.448
1,675,746
+0.10(+1.62%)
Sep 10, 2008
6.661
6.899
5.554
6.345
3,488,896
-0.43(-6.31%)
Sep 09, 2008
7.626
7.785
6.574
6.772
1,193,315
-0.96(-12.38%)
Sep 08, 2008
8.093
8.386
7.674
7.729
566,989
-0.34(-4.22%)
Sep 05, 2008
8.125
8.236
7.808
8.069
0
-0.17(-2.11%)
Sep 04, 2008
8.718
8.758
8.141
8.243
631,169
-0.53(-6.04%)
Sep 03, 2008
8.908
8.963
8.694
8.774
385,097
-0.19(-2.12%)
Sep 02, 2008
9.406
9.462
8.900
8.963
498,614
-0.51(-5.43%)
Aug 29, 2008
9.565
9.612
9.398
9.478
245,548
-0.17(-1.72%)
Aug 28, 2008
9.446
9.715
9.232
9.644
496,324
+0.06(+0.66%)
Aug 27, 2008
9.549
9.826
9.501
9.580
302,758
+0.05(+0.50%)
Aug 26, 2008
9.652
9.762
9.493
9.533
311,767
-0.01(-0.08%)
Aug 25, 2008
9.699
9.699
9.406
9.541
313,577
-0.05(-0.50%)
Aug 22, 2008
9.636
9.802
9.573
9.588
242,221
-0.13(-1.38%)
Aug 21, 2008
9.739
9.834
9.660
9.723
446,204
+0.05(+0.49%)
Aug 20, 2008
9.636
9.707
9.478
9.675
402,059
+0.12(+1.24%)
Aug 19, 2008
9.430
9.652
9.296
9.557
463,879
+0.20(+2.11%)
Aug 18, 2008
9.106
9.667
9.106
9.359
399,005
+0.17(+1.81%)
Aug 15, 2008
9.739
9.739
9.122
9.193
0
-0.44(-4.52%)
Aug 14, 2008
9.557
9.707
9.486
9.628
509,895
+0.17(+1.84%)
Aug 13, 2008
9.391
9.517
9.375
9.454
313,597
+0.13(+1.36%)
Aug 12, 2008
9.359
9.636
9.217
9.327
486,198
+0.00(+0.00%)
Aug 11, 2008
9.644
9.723
9.248
9.327
722,762
-0.27(-2.80%)
Aug 08, 2008
10.01
10.01
9.549
9.596
472,937
-0.32(-3.19%)
Aug 07, 2008
9.644
10.000
9.573
9.913
1,184,045
+0.37(+3.90%)
Aug 06, 2008
9.430
9.691
9.335
9.541
1,068,766
+0.12(+1.26%)
Aug 05, 2008
9.960
10.13
9.391
9.422
1,230,175
-0.67(-6.66%)
Aug 04, 2008
10.39
10.74
10.04
10.09
904,335
-0.45(-4.28%)
Aug 01, 2008
10.52
10.66
10.05
10.55
799,446
+0.17(+1.68%)
Jul 31, 2008
10.99
10.99
10.21
10.37
691,923
-0.55(-5.00%)
Jul 30, 2008
10.72
11.04
10.65
10.92
611,659
+0.31(+2.91%)
Jul 29, 2008
10.61
10.83
10.45
10.61
390,570
-0.03(-0.30%)
Jul 28, 2008
10.76
11.00
10.57
10.64
423,406
+0.00(+0.00%)
Jul 25, 2008
10.64
11.00
10.60
10.64
996,452
+0.14(+1.36%)
Jul 24, 2008
10.35
10.68
10.25
10.50
994,803
+0.25(+2.47%)
Jul 23, 2008
10.21
10.37
10.21
10.24
1,055,129
-0.06(-0.54%)
Jul 22, 2008
10.26
10.48
10.12
10.30
738,948
+0.06(+0.54%)
Jul 21, 2008
10.23
10.46
9.944
10.24
685,099
+0.14(+1.41%)
Jul 18, 2008
9.936
10.17
9.936
10.10
432,636
-0.07(-0.70%)
Jul 17, 2008
10.40
10.51
10.11
10.17
1,016,047
-0.20(-1.91%)
Jul 16, 2008
10.52
10.52
10.17
10.37
1,064,905
-0.03(-0.30%)
Jul 15, 2008
10.63
10.77
10.25
10.40
1,459,808
-0.24(-2.23%)
Jul 14, 2008
10.73
10.86
10.54
10.64
458,125
+0.17(+1.59%)
Jul 11, 2008
10.28
10.74
10.18
10.47
953,937
+0.21(+2.08%)
Jul 10, 2008
10.09
10.36
10.01
10.26
543,092
+0.04(+0.39%)
Jul 09, 2008
10.17
10.38
10.14
10.22
586,214
+0.18(+1.81%)
Jul 08, 2008
10.26
10.28
9.968
10.04
780,277
-0.14(-1.40%)
Jul 07, 2008
10.93
11.02
10.05
10.18
1,197,027
-0.89(-8.01%)
Jul 04, 2008
10.87
11.07
10.79
11.07
725,564
+0.00(+0.00%)
Jul 03, 2008
10.87
11.07
10.79
11.07
725,564
+0.19(+1.75%)
Jul 02, 2008
10.85
11.04
10.68
10.88
1,372,802
+0.21(+1.93%)
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
.