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, 2020
13.57
14.25
13.54
14.03
1,014,083
+0.54(+3.99%)
Sep 29, 2020
13.86
13.94
13.21
13.50
908,600
-0.46(-3.32%)
Sep 28, 2020
14.55
14.66
13.86
13.96
839,910
-0.35(-2.44%)
Sep 25, 2020
14.21
14.49
14.08
14.31
712,647
-0.36(-2.45%)
Sep 24, 2020
14.44
14.82
14.11
14.67
1,008,302
+0.14(+0.98%)
Sep 23, 2020
15.11
15.20
14.51
14.53
1,557,473
-0.60(-3.94%)
Sep 22, 2020
15.43
15.69
14.92
15.12
432,480
-0.26(-1.72%)
Sep 21, 2020
15.65
15.66
15.14
15.39
672,178
-0.53(-3.33%)
Sep 18, 2020
16.44
16.51
15.81
15.91
1,045,534
-0.54(-3.27%)
Sep 17, 2020
15.92
16.50
15.79
16.45
699,689
+0.14(+0.87%)
Sep 16, 2020
16.43
16.66
16.17
16.31
718,655
-0.02(-0.12%)
Sep 15, 2020
16.10
16.37
15.86
16.33
803,106
+0.26(+1.65%)
Sep 14, 2020
16.14
16.21
15.72
16.07
615,892
+0.18(+1.13%)
Sep 11, 2020
16.44
16.68
15.74
15.89
714,235
-0.42(-2.55%)
Sep 10, 2020
16.53
16.83
16.21
16.30
749,301
-0.27(-1.65%)
Sep 09, 2020
15.91
16.92
15.91
16.58
1,254,042
+0.90(+5.73%)
Sep 08, 2020
16.12
16.19
15.41
15.68
1,555,157
-0.90(-5.42%)
Sep 04, 2020
16.60
16.71
15.73
16.58
990,511
+0.18(+1.10%)
Sep 03, 2020
16.62
17.08
15.76
16.40
2,030,691
-0.20(-1.20%)
Sep 02, 2020
17.37
17.37
16.36
16.60
1,514,962
-0.81(-4.67%)
Sep 01, 2020
17.39
17.81
17.15
17.41
1,425,717
+0.25(+1.43%)
Aug 31, 2020
17.98
17.98
17.13
17.16
788,930
-0.95(-5.27%)
Aug 28, 2020
17.55
18.14
17.27
18.12
993,474
+0.78(+4.53%)
Aug 27, 2020
17.47
17.47
16.75
17.33
733,179
+0.04(+0.22%)
Aug 26, 2020
17.78
17.78
17.00
17.29
673,327
-0.35(-1.98%)
Aug 25, 2020
17.46
17.67
17.07
17.64
759,440
+0.15(+0.86%)
Aug 24, 2020
17.02
17.83
16.83
17.49
2,056,627
+0.55(+3.23%)
Aug 21, 2020
16.98
17.08
16.67
16.95
827,771
-0.09(-0.55%)
Aug 20, 2020
16.47
17.11
16.08
17.04
1,005,118
+0.25(+1.46%)
Aug 19, 2020
17.14
17.21
16.77
16.79
562,973
-0.35(-2.04%)
Aug 18, 2020
16.81
17.37
16.81
17.14
768,357
+0.50(+3.01%)
Aug 17, 2020
17.24
17.33
16.39
16.64
1,062,267
-0.77(-4.40%)
Aug 14, 2020
17.61
17.76
17.31
17.41
476,791
-0.04(-0.22%)
Aug 13, 2020
17.75
18.07
17.30
17.45
1,044,087
-0.19(-1.07%)
Aug 12, 2020
17.56
17.79
17.29
17.64
853,194
+0.44(+2.58%)
Aug 11, 2020
17.39
17.79
17.03
17.19
958,626
-0.38(-2.15%)
Aug 10, 2020
17.79
18.00
17.28
17.57
507,053
-0.10(-0.59%)
Aug 07, 2020
17.65
17.77
17.34
17.67
501,551
-0.09(-0.53%)
Aug 06, 2020
17.48
18.27
17.48
17.77
1,088,292
-0.36(-1.98%)
Aug 05, 2020
17.95
18.37
17.76
18.13
579,394
+0.42(+2.35%)
Aug 04, 2020
18.29
18.58
17.45
17.71
1,303,547
-0.79(-4.29%)
Aug 03, 2020
19.06
19.06
18.37
18.50
959,190
-0.59(-3.07%)
Jul 31, 2020
19.26
19.29
18.37
19.09
2,288,409
-0.22(-1.13%)
Jul 30, 2020
17.79
19.52
17.65
19.31
2,024,191
+1.21(+6.68%)
Jul 29, 2020
17.73
18.24
17.66
18.10
946,122
+0.46(+2.63%)
Jul 28, 2020
17.43
17.72
17.18
17.64
842,884
-0.08(-0.43%)
Jul 27, 2020
17.47
17.78
17.40
17.71
1,341,902
+0.40(+2.29%)
Jul 24, 2020
17.47
17.69
17.06
17.31
1,167,007
-0.44(-2.50%)
Jul 23, 2020
17.77
18.16
17.57
17.76
1,517,944
-0.19(-1.05%)
Jul 22, 2020
17.49
18.34
17.25
17.95
1,398,302
+0.56(+3.21%)
Jul 21, 2020
17.62
17.81
17.28
17.39
2,085,859
-0.08(-0.43%)
Jul 20, 2020
16.84
17.64
16.59
17.46
1,219,122
+0.65(+3.88%)
Jul 17, 2020
16.09
16.95
15.98
16.81
1,131,983
+0.78(+4.89%)
Jul 16, 2020
16.10
16.18
15.89
16.03
704,056
-0.22(-1.34%)
Jul 15, 2020
16.49
16.75
16.02
16.25
1,048,635
+0.17(+1.06%)
Jul 14, 2020
15.53
16.11
15.32
16.08
1,696,751
+0.38(+2.41%)
Jul 13, 2020
15.96
16.37
15.62
15.70
1,809,106
-0.26(-1.66%)
Jul 10, 2020
16.10
16.20
15.83
15.96
1,628,455
-0.22(-1.34%)
Jul 09, 2020
16.63
16.77
15.74
16.18
1,882,682
-0.42(-2.51%)
Jul 08, 2020
16.51
16.87
15.86
16.60
2,657,645
+0.27(+1.68%)
Jul 07, 2020
16.60
17.07
16.10
16.32
2,297,985
-0.52(-3.09%)
Jul 06, 2020
15.76
17.82
15.59
16.84
6,380,514
+2.12(+14.38%)
Jul 02, 2020
15.31
15.40
14.61
14.72
1,298,003
-0.40(-2.63%)
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
.