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, 2014
9.535
9.544
9.290
9.439
2,013,597
-0.12(-1.28%)
Sep 29, 2014
9.483
9.579
9.290
9.562
1,605,281
-0.44(-4.39%)
Sep 26, 2014
9.658
10.01
9.579
10.00
1,636,295
+0.39(+4.02%)
Sep 25, 2014
9.983
10.00
9.553
9.614
1,437,338
-0.42(-4.20%)
Sep 24, 2014
9.965
10.24
9.698
10.04
2,471,217
+0.07(+0.70%)
Sep 23, 2014
10.18
10.36
9.912
9.965
1,275,830
-0.25(-2.49%)
Sep 22, 2014
10.24
10.37
10.15
10.22
1,158,638
-0.32(-3.08%)
Sep 19, 2014
10.79
10.80
10.48
10.54
958,966
-0.27(-2.51%)
Sep 18, 2014
10.89
10.90
10.69
10.82
958,860
-0.09(-0.80%)
Sep 17, 2014
11.11
11.13
10.89
10.90
1,062,705
-0.19(-1.74%)
Sep 16, 2014
10.92
11.36
10.82
11.10
1,909,376
+0.26(+2.43%)
Sep 15, 2014
10.97
11.00
10.75
10.83
1,687,834
-0.18(-1.67%)
Sep 12, 2014
11.18
11.19
10.88
11.02
2,090,624
-0.39(-3.38%)
Sep 11, 2014
11.59
11.65
11.33
11.40
1,352,520
-0.12(-1.07%)
Sep 10, 2014
11.67
11.67
11.39
11.53
1,181,672
-0.22(-1.87%)
Sep 09, 2014
11.92
11.93
11.66
11.75
1,877,538
-0.32(-2.69%)
Sep 08, 2014
12.52
12.56
12.00
12.07
1,073,745
-0.44(-3.51%)
Sep 05, 2014
12.61
12.61
12.44
12.51
1,114,564
-0.13(-1.04%)
Sep 04, 2014
12.81
12.91
12.62
12.64
2,024,397
-0.22(-1.71%)
Sep 03, 2014
12.89
12.97
12.73
12.86
1,627,109
+0.04(+0.34%)
Sep 02, 2014
12.59
12.92
12.58
12.82
3,680,205
+0.10(+0.76%)
Aug 29, 2014
12.38
12.72
12.72
12.72
1,840,273
+0.54(+4.47%)
Aug 28, 2014
11.99
12.22
11.95
12.18
2,382,136
+0.17(+1.39%)
Aug 27, 2014
11.43
12.12
11.38
12.01
3,580,509
+0.75(+6.62%)
Aug 26, 2014
11.06
11.37
11.06
11.26
1,892,287
+0.30(+2.72%)
Aug 25, 2014
10.80
10.98
10.67
10.97
1,298,770
+0.27(+2.54%)
Aug 22, 2014
10.68
10.78
10.60
10.69
1,369,814
-0.02(-0.16%)
Aug 21, 2014
10.71
10.83
10.69
10.71
843,363
+0.04(+0.33%)
Aug 20, 2014
10.61
10.75
10.57
10.68
1,222,735
+0.08(+0.74%)
Aug 19, 2014
10.50
10.65
10.47
10.60
1,749,567
+0.08(+0.75%)
Aug 18, 2014
10.36
10.53
10.34
10.52
673,980
+0.18(+1.70%)
Aug 15, 2014
10.30
10.45
10.12
10.34
781,128
+0.11(+1.12%)
Aug 14, 2014
10.18
10.35
10.18
10.23
2,302,093
+0.02(+0.17%)
Aug 13, 2014
10.56
10.58
10.17
10.21
1,294,321
-0.30(-2.84%)
Aug 12, 2014
10.56
10.64
10.50
10.51
719,749
-0.10(-0.91%)
Aug 11, 2014
10.49
10.68
10.47
10.61
302,018
+0.15(+1.43%)
Aug 08, 2014
10.51
10.54
10.32
10.46
763,205
-0.09(-0.83%)
Aug 07, 2014
10.70
10.78
10.47
10.54
516,121
-0.16(-1.48%)
Aug 06, 2014
10.63
10.76
10.60
10.70
416,719
+0.04(+0.41%)
Aug 05, 2014
10.61
10.83
10.61
10.66
521,541
+0.00(+0.00%)
Aug 04, 2014
10.65
10.76
10.54
10.66
834,314
+0.01(+0.08%)
Aug 01, 2014
10.59
10.75
10.47
10.65
1,747,924
+0.06(+0.58%)
Jul 31, 2014
10.65
10.73
10.49
10.59
1,012,105
-0.14(-1.31%)
Jul 30, 2014
10.60
10.76
10.49
10.73
1,254,459
+0.14(+1.33%)
Jul 29, 2014
10.61
10.79
10.51
10.59
1,063,767
-0.10(-0.90%)
Jul 28, 2014
11.00
11.00
10.65
10.68
1,022,320
-0.28(-2.56%)
Jul 25, 2014
11.11
11.18
10.93
10.97
694,334
-0.13(-1.19%)
Jul 24, 2014
11.22
11.34
11.10
11.10
981,130
-0.08(-0.71%)
Jul 23, 2014
11.29
11.30
11.12
11.18
854,593
-0.15(-1.32%)
Jul 22, 2014
11.34
11.46
11.18
11.32
1,120,893
+0.02(+0.15%)
Jul 21, 2014
11.28
11.43
11.05
11.31
1,096,636
-0.04(-0.39%)
Jul 18, 2014
11.22
11.58
11.22
11.35
1,143,894
+0.28(+2.54%)
Jul 17, 2014
11.15
11.18
11.03
11.07
835,169
-0.16(-1.41%)
Jul 16, 2014
11.39
11.47
11.18
11.23
799,770
-0.08(-0.70%)
Jul 15, 2014
11.24
11.36
11.15
11.31
1,234,987
+0.03(+0.23%)
Jul 14, 2014
11.28
11.36
11.17
11.28
855,806
+0.10(+0.86%)
Jul 11, 2014
11.19
11.23
11.05
11.18
999,854
-0.04(-0.31%)
Jul 10, 2014
11.33
11.33
11.07
11.22
1,300,088
-0.12(-1.08%)
Jul 09, 2014
11.41
11.57
11.28
11.34
1,078,324
-0.08(-0.69%)
Jul 08, 2014
11.56
11.65
11.41
11.42
1,363,716
-0.25(-2.11%)
Jul 07, 2014
11.87
11.89
11.50
11.67
1,103,808
-0.23(-1.92%)
Jul 03, 2014
11.65
11.89
11.89
11.89
852,934
+0.25(+2.19%)
Jul 02, 2014
11.66
11.67
11.37
11.64
1,660,262
-0.06(-0.52%)
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
.