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, 2019
14.11
14.19
13.61
13.98
972,193
-0.16(-1.13%)
Sep 27, 2019
14.56
14.56
14.08
14.14
545,438
-0.40(-2.77%)
Sep 26, 2019
14.56
15.06
14.47
14.54
1,516,792
+0.09(+0.65%)
Sep 25, 2019
14.37
14.50
14.30
14.45
2,493,358
+0.07(+0.46%)
Sep 24, 2019
14.22
14.44
14.17
14.38
1,744,842
+0.22(+1.52%)
Sep 23, 2019
13.84
14.30
13.84
14.17
1,919,509
+0.20(+1.41%)
Sep 20, 2019
13.83
14.09
13.77
13.97
1,548,820
-0.07(-0.47%)
Sep 19, 2019
13.94
14.17
13.93
14.04
930,972
+0.15(+1.08%)
Sep 18, 2019
14.21
14.25
13.74
13.89
1,474,975
-0.38(-2.63%)
Sep 17, 2019
14.28
14.40
14.18
14.26
933,198
-0.08(-0.59%)
Sep 16, 2019
14.20
14.55
14.03
14.35
1,093,836
+0.05(+0.33%)
Sep 13, 2019
14.46
14.53
14.20
14.30
1,383,313
-0.08(-0.52%)
Sep 12, 2019
14.33
14.70
14.18
14.38
1,430,849
+0.27(+1.93%)
Sep 11, 2019
13.62
14.15
13.50
14.10
1,054,149
+0.57(+4.23%)
Sep 10, 2019
13.59
13.78
13.42
13.53
674,353
-0.10(-0.76%)
Sep 09, 2019
13.70
13.80
13.51
13.63
781,386
-0.08(-0.55%)
Sep 06, 2019
13.63
13.77
13.44
13.71
512,081
+0.13(+0.97%)
Sep 05, 2019
13.69
13.82
13.47
13.58
580,241
+0.00(+0.00%)
Sep 04, 2019
13.37
13.60
13.22
13.58
938,746
+0.38(+2.92%)
Sep 03, 2019
13.07
13.35
13.03
13.19
1,178,899
+0.04(+0.29%)
Aug 30, 2019
12.90
13.22
12.81
13.16
2,026,585
+0.40(+3.16%)
Aug 29, 2019
12.78
12.90
12.55
12.75
1,417,940
+0.00(+0.00%)
Aug 28, 2019
12.99
12.99
12.49
12.75
2,425,256
+0.72(+6.01%)
Aug 27, 2019
12.16
12.37
11.77
12.03
1,208,581
-0.03(-0.23%)
Aug 26, 2019
12.55
12.61
12.01
12.06
646,701
-0.42(-3.38%)
Aug 23, 2019
12.72
12.79
12.41
12.48
705,511
-0.35(-2.71%)
Aug 22, 2019
13.32
13.32
12.58
12.83
913,126
-0.49(-3.67%)
Aug 21, 2019
13.11
13.34
12.95
13.31
807,034
+0.32(+2.46%)
Aug 20, 2019
12.92
13.07
12.86
13.00
981,089
+0.07(+0.58%)
Aug 19, 2019
12.89
13.10
12.86
12.92
880,240
+0.18(+1.40%)
Aug 16, 2019
12.30
12.78
12.29
12.74
741,212
+0.48(+3.90%)
Aug 15, 2019
12.48
12.49
11.77
12.26
1,271,644
-0.25(-2.02%)
Aug 14, 2019
12.71
12.77
12.35
12.52
1,065,844
-0.53(-4.03%)
Aug 13, 2019
12.90
13.23
12.56
13.04
1,655,539
+0.14(+1.09%)
Aug 12, 2019
13.17
13.17
12.59
12.90
922,184
-0.45(-3.37%)
Aug 09, 2019
13.39
13.72
13.20
13.35
516,557
-0.15(-1.11%)
Aug 08, 2019
13.18
13.72
13.05
13.50
2,023,338
+0.47(+3.60%)
Aug 07, 2019
12.67
13.24
12.52
13.03
1,428,419
+0.22(+1.68%)
Aug 06, 2019
12.77
12.94
12.70
12.82
893,732
+0.13(+1.03%)
Aug 05, 2019
13.15
13.15
12.50
12.69
1,121,228
-0.72(-5.39%)
Aug 02, 2019
13.57
13.64
13.17
13.41
722,242
-0.18(-1.31%)
Aug 01, 2019
13.77
14.07
13.56
13.59
839,089
-0.18(-1.30%)
Jul 31, 2019
13.77
13.89
13.48
13.77
1,074,783
+0.01(+0.07%)
Jul 30, 2019
13.52
13.80
13.47
13.76
433,055
+0.21(+1.52%)
Jul 29, 2019
13.66
13.71
13.28
13.55
887,562
-0.16(-1.16%)
Jul 26, 2019
13.39
13.75
13.25
13.71
487,463
+0.33(+2.46%)
Jul 25, 2019
13.80
13.80
13.20
13.38
590,628
-0.40(-2.93%)
Jul 24, 2019
13.56
13.81
13.40
13.78
723,998
+0.17(+1.24%)
Jul 23, 2019
13.75
13.75
13.53
13.62
561,952
-0.03(-0.21%)
Jul 22, 2019
13.60
13.77
13.54
13.64
605,220
+0.14(+1.04%)
Jul 19, 2019
13.52
13.59
13.40
13.50
637,091
-0.03(-0.21%)
Jul 18, 2019
13.33
13.64
13.31
13.53
786,465
+0.23(+1.69%)
Jul 17, 2019
13.39
13.39
13.13
13.31
622,607
-0.07(-0.49%)
Jul 16, 2019
13.55
13.61
13.25
13.37
536,413
-0.17(-1.25%)
Jul 15, 2019
13.75
13.75
13.33
13.54
464,851
-0.08(-0.62%)
Jul 12, 2019
13.53
13.87
13.53
13.62
570,163
+0.10(+0.76%)
Jul 11, 2019
13.57
13.75
13.38
13.52
1,047,173
+0.01(+0.07%)
Jul 10, 2019
13.30
13.63
13.20
13.51
1,483,900
+0.35(+2.64%)
Jul 09, 2019
12.91
13.29
12.82
13.16
1,292,488
+0.18(+1.37%)
Jul 08, 2019
13.00
13.14
12.89
12.99
678,882
+0.01(+0.07%)
Jul 05, 2019
12.55
13.13
12.51
12.98
1,311,696
+0.54(+4.38%)
Jul 03, 2019
12.68
12.74
12.39
12.43
365,011
-0.20(-1.56%)
Jul 02, 2019
12.50
12.68
12.42
12.63
768,161
+0.10(+0.82%)
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
.