Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.36 11.68 11.01 11.54 1,517,401 +0.28(+2.50%)
Mar 30, 2020 11.53 11.57 10.73 11.26 922,562 -0.26(-2.28%)
Mar 27, 2020 12.47 12.63 11.34 11.52 677,802 -1.78(-13.40%)
Mar 26, 2020 12.54 13.40 11.73 13.31 1,193,953 +0.91(+7.34%)
Mar 25, 2020 11.75 13.14 11.28 12.40 1,234,822 +0.60(+5.09%)
Mar 24, 2020 11.76 12.15 11.44 11.79 891,387 +1.07(+9.97%)
Mar 23, 2020 11.18 11.26 9.740 10.73 1,898,383 -0.69(-6.08%)
Mar 20, 2020 10.76 11.70 10.57 11.42 1,790,420 +1.03(+9.94%)
Mar 19, 2020 8.839 11.12 8.032 10.39 1,815,196 +1.36(+15.07%)
Mar 18, 2020 9.599 9.740 8.135 9.027 1,981,128 -1.48(-14.11%)
Mar 17, 2020 10.64 11.07 9.552 10.51 1,822,136 +0.19(+1.82%)
Mar 16, 2020 11.63 11.67 10.26 10.32 2,029,104 -3.19(-23.61%)
Mar 13, 2020 12.12 13.51 11.22 13.51 2,808,402 +2.64(+24.25%)
Mar 12, 2020 12.07 12.37 10.59 10.88 1,463,460 -2.97(-21.42%)
Mar 11, 2020 14.51 14.90 13.41 13.84 2,598,468 -1.29(-8.50%)
Mar 10, 2020 14.30 15.14 13.76 15.13 2,744,335 +1.28(+9.21%)
Mar 09, 2020 14.63 14.63 11.28 13.85 2,827,098 -1.96(-12.40%)
Mar 06, 2020 15.90 15.91 15.35 15.81 1,362,424 -0.77(-4.64%)
Mar 05, 2020 17.13 17.19 16.50 16.58 1,340,937 -1.11(-6.26%)
Mar 04, 2020 18.26 18.29 17.37 17.69 1,296,499 -0.17(-0.95%)
Mar 03, 2020 18.34 18.79 17.61 17.86 1,012,314 -0.56(-3.06%)
Mar 02, 2020 17.21 18.47 16.72 18.42 1,698,013 +1.29(+7.50%)
Feb 28, 2020 16.34 17.20 16.09 17.13 1,561,822 +0.25(+1.50%)
Feb 27, 2020 17.37 17.42 15.79 16.88 2,453,319 -1.01(-5.66%)
Feb 26, 2020 18.43 18.51 17.62 17.89 1,046,262 -0.54(-2.95%)
Feb 25, 2020 18.79 18.89 18.22 18.44 1,384,126 -0.19(-1.01%)
Feb 24, 2020 18.62 18.77 18.16 18.63 1,065,803 -0.68(-3.55%)
Feb 21, 2020 19.69 19.93 19.08 19.31 757,731 -0.47(-2.37%)
Feb 20, 2020 20.60 20.64 19.59 19.78 1,279,234 -0.92(-4.44%)
Feb 19, 2020 20.22 20.83 20.08 20.70 1,217,247 +0.68(+3.42%)
Feb 18, 2020 20.94 21.00 19.96 20.01 844,037 -1.17(-5.54%)
Feb 14, 2020 21.20 21.31 20.82 21.19 573,360 +0.16(+0.76%)
Feb 13, 2020 21.24 21.40 20.69 21.03 663,668 -0.34(-1.58%)
Feb 12, 2020 21.10 21.59 21.07 21.37 1,156,286 +0.30(+1.43%)
Feb 11, 2020 20.57 21.19 20.45 21.07 934,505 +0.78(+3.84%)
Feb 10, 2020 20.46 20.50 19.94 20.29 599,487 -0.25(-1.23%)
Feb 07, 2020 21.21 21.28 20.40 20.54 856,950 -0.53(-2.54%)
Feb 06, 2020 21.03 21.11 20.81 21.07 514,132 +0.20(+0.94%)
Feb 05, 2020 21.17 21.43 20.75 20.88 816,290 +0.07(+0.32%)
Feb 04, 2020 21.46 21.49 20.69 20.81 818,488 -0.35(-1.64%)
Feb 03, 2020 20.82 21.50 20.77 21.16 732,696 +0.43(+2.08%)
Jan 31, 2020 21.15 21.20 20.56 20.73 1,097,591 -0.57(-2.69%)
Jan 30, 2020 21.01 21.31 20.55 21.30 927,808 +0.11(+0.53%)
Jan 29, 2020 21.12 21.66 21.08 21.19 1,303,912 +0.30(+1.44%)
Jan 28, 2020 20.25 20.92 20.11 20.89 521,388 +0.73(+3.63%)
Jan 27, 2020 20.81 20.92 19.85 20.16 1,089,596 -1.14(-5.37%)
Jan 24, 2020 21.35 21.39 21.08 21.30 972,795 -0.10(-0.48%)
Jan 23, 2020 21.58 21.60 21.05 21.40 736,514 -0.25(-1.17%)
Jan 22, 2020 21.51 21.84 21.45 21.66 951,899 +0.24(+1.14%)
Jan 21, 2020 21.00 21.53 20.98 21.41 1,217,756 +0.22(+1.02%)
Jan 17, 2020 21.13 21.26 20.89 21.20 604,693 +0.06(+0.27%)
Jan 16, 2020 21.31 21.37 20.88 21.14 872,576 -0.08(-0.35%)
Jan 15, 2020 21.30 21.36 20.95 21.22 716,729 -0.14(-0.66%)
Jan 14, 2020 21.38 21.55 21.17 21.36 548,581 -0.12(-0.57%)
Jan 13, 2020 21.45 21.65 21.15 21.48 685,138 +0.09(+0.44%)
Jan 10, 2020 21.11 21.50 21.05 21.38 1,059,012 +0.39(+1.88%)
Jan 09, 2020 20.77 21.06 20.51 20.99 1,326,193 +0.26(+1.27%)
Jan 08, 2020 21.36 21.37 19.78 20.73 1,950,041 -0.71(-3.33%)
Jan 07, 2020 21.69 21.80 21.31 21.44 1,117,380 -0.41(-1.89%)
Jan 06, 2020 21.92 22.02 21.53 21.85 857,522 -0.17(-0.77%)
Jan 03, 2020 21.77 22.24 21.59 22.02 644,018 +0.19(+0.86%)
Jan 02, 2020 21.52 21.84 21.49 21.83 1,209,688 +0.40(+1.88%)
Dec 31, 2019 21.34 21.47 21.32 21.43 494,497 +0.05(+0.22%)
Dec 30, 2019 21.53 21.62 21.30 21.38 775,609 -0.08(-0.39%)
Dec 27, 2019 22.00 22.07 21.26 21.47 939,864 -0.37(-1.68%)
Dec 26, 2019 21.80 21.99 21.49 21.83 1,082,764 +0.23(+1.04%)
Dec 24, 2019 20.88 21.69 20.88 21.61 427,889 +0.80(+3.83%)
Dec 23, 2019 20.82 20.87 20.36 20.81 1,243,875 +0.32(+1.56%)
Dec 20, 2019 20.41 21.00 20.36 20.49 1,752,374 +0.18(+0.88%)
Dec 19, 2019 20.46 20.56 19.95 20.31 1,362,972 +0.01(+0.05%)
Dec 18, 2019 19.75 20.33 19.23 20.31 2,377,028 +0.67(+3.39%)
Dec 17, 2019 19.77 19.86 19.40 19.64 1,792,083 -0.10(-0.52%)
Dec 16, 2019 19.58 20.07 19.54 19.74 1,444,239 +0.28(+1.45%)
Dec 13, 2019 18.93 19.85 18.93 19.46 1,375,746 +0.48(+2.52%)
Dec 12, 2019 18.77 19.06 18.64 18.98 1,878,295 +0.23(+1.25%)
Dec 11, 2019 18.11 18.75 18.11 18.75 1,119,314 +0.72(+4.01%)
Dec 10, 2019 17.69 18.11 17.62 18.03 818,280 +0.34(+1.91%)
Dec 09, 2019 17.58 17.96 17.58 17.69 937,461 +0.12(+0.69%)
Dec 06, 2019 17.55 17.74 17.33 17.57 1,093,542 +0.08(+0.48%)
Dec 05, 2019 17.03 17.51 16.91 17.48 944,433 +0.51(+2.99%)
Dec 04, 2019 16.72 17.02 16.55 16.97 740,435 +0.47(+2.84%)
Dec 03, 2019 16.43 16.64 16.09 16.51 793,136 -0.05(-0.28%)
Dec 02, 2019 16.50 16.78 16.39 16.55 1,316,213 +0.14(+0.86%)
Nov 29, 2019 16.30 16.55 16.26 16.41 641,141 +0.13(+0.81%)
Nov 27, 2019 15.93 16.28 15.82 16.28 909,704 +0.40(+2.54%)
Nov 26, 2019 15.91 15.91 15.40 15.88 917,894 -0.14(-0.88%)
Nov 25, 2019 16.08 16.15 15.72 16.02 577,695 -0.08(-0.52%)
Nov 22, 2019 16.33 16.40 16.03 16.10 1,094,714 -0.17(-1.04%)
Nov 21, 2019 16.14 16.35 16.07 16.27 981,307 +0.15(+0.93%)
Nov 20, 2019 15.91 16.22 15.91 16.12 659,014 +0.23(+1.48%)
Nov 19, 2019 15.67 15.92 15.58 15.89 1,018,412 +0.26(+1.68%)
Nov 18, 2019 15.85 15.90 15.59 15.62 741,054 -0.21(-1.30%)
Nov 15, 2019 15.75 15.89 15.60 15.83 406,254 +0.18(+1.14%)
Nov 14, 2019 15.14 15.72 14.89 15.65 880,443 +0.50(+3.28%)
Nov 13, 2019 15.22 15.33 15.09 15.15 1,046,440 -0.23(-1.46%)
Nov 12, 2019 15.95 15.99 15.08 15.38 1,310,181 -0.69(-4.32%)
Nov 11, 2019 15.76 16.20 15.72 16.07 843,905 +0.13(+0.82%)
Nov 08, 2019 15.74 16.11 15.74 15.94 582,952 +0.03(+0.18%)
Nov 07, 2019 16.04 16.08 15.58 15.91 785,043 -0.04(-0.24%)
Nov 06, 2019 16.17 16.34 15.80 15.95 758,194 -0.32(-1.96%)
Nov 05, 2019 16.23 16.41 16.13 16.27 650,459 +0.09(+0.58%)
Nov 04, 2019 16.40 16.56 16.00 16.18 666,437 -0.13(-0.81%)
Nov 01, 2019 15.85 16.32 15.81 16.31 937,519 +0.53(+3.33%)
Oct 31, 2019 15.84 15.84 15.61 15.78 576,081 -0.09(-0.59%)
Oct 30, 2019 15.95 15.97 15.67 15.88 452,922 -0.06(-0.35%)
Oct 29, 2019 15.40 16.00 15.40 15.93 880,671 +0.46(+2.97%)
Oct 28, 2019 15.38 15.66 15.31 15.47 608,228 +0.18(+1.17%)
Oct 25, 2019 15.17 15.44 15.13 15.29 584,124 +0.10(+0.68%)
Oct 24, 2019 15.56 15.59 15.10 15.19 494,834 -0.23(-1.52%)
Oct 23, 2019 15.28 15.66 15.26 15.43 979,403 +0.15(+0.98%)
Oct 22, 2019 15.41 15.77 15.27 15.28 1,256,786 -0.07(-0.43%)
Oct 21, 2019 15.10 15.39 15.06 15.34 912,532 +0.32(+2.12%)
Oct 18, 2019 14.71 15.08 14.63 15.02 738,015 +0.29(+1.97%)
Oct 17, 2019 15.01 15.03 14.71 14.73 939,578 -0.19(-1.26%)
Oct 16, 2019 14.88 15.00 14.60 14.92 724,652 +0.00(+0.00%)
Oct 15, 2019 14.86 14.99 14.72 14.92 1,294,025 +0.14(+0.95%)
Oct 14, 2019 14.49 14.95 14.49 14.78 811,077 +0.29(+2.01%)
Oct 11, 2019 14.11 14.57 13.88 14.49 1,943,885 +0.41(+2.93%)
Oct 10, 2019 13.77 14.07 13.72 14.07 1,098,732 +0.28(+2.04%)
Oct 09, 2019 13.86 13.89 13.63 13.79 774,009 +0.08(+0.55%)
Oct 08, 2019 13.84 14.07 13.70 13.72 1,095,451 -0.13(-0.95%)
Oct 07, 2019 13.77 14.07 13.70 13.85 1,197,218 -0.06(-0.40%)
Oct 04, 2019 14.04 14.07 13.74 13.91 958,727 -0.14(-1.00%)
Oct 03, 2019 13.85 14.06 13.41 14.05 1,145,832 +0.32(+2.32%)
Oct 02, 2019 13.84 13.90 13.62 13.73 789,711 -0.20(-1.42%)
Oct 01, 2019 13.96 14.01 13.76 13.92 1,217,330 -0.06(-0.40%)
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%)
Jul 01, 2019 12.66 12.89 12.43 12.53 1,301,306 -0.01(-0.07%)
Jun 28, 2019 12.31 12.59 12.31 12.54 735,990 +0.23(+1.83%)
Jun 27, 2019 12.25 12.40 12.00 12.31 331,670 +0.05(+0.38%)
Jun 26, 2019 12.40 12.55 12.23 12.26 526,188 -0.06(-0.46%)
Jun 25, 2019 12.37 12.49 12.19 12.32 580,289 -0.10(-0.83%)
Jun 24, 2019 12.17 12.53 12.13 12.42 641,454 +0.29(+2.40%)
Jun 21, 2019 12.40 12.46 12.10 12.13 1,203,844 -0.27(-2.19%)
Jun 20, 2019 12.28 12.48 12.22 12.40 366,867 +0.31(+2.56%)
Jun 19, 2019 12.15 12.30 12.00 12.10 1,106,011 -0.03(-0.23%)
Jun 18, 2019 12.48 12.66 11.45 12.12 2,076,462 -0.19(-1.52%)
Jun 17, 2019 12.38 12.59 12.24 12.31 577,664 -0.05(-0.38%)
Jun 14, 2019 12.15 12.49 11.94 12.36 1,026,188 +0.20(+1.62%)
Jun 13, 2019 12.14 12.36 12.14 12.16 778,489 +0.06(+0.47%)
Jun 12, 2019 12.25 12.38 12.06 12.10 369,874 -0.23(-1.83%)
Jun 11, 2019 12.35 12.44 12.11 12.33 941,102 +0.08(+0.61%)
Jun 10, 2019 12.37 12.45 12.15 12.25 803,879 -0.11(-0.91%)
Jun 07, 2019 12.03 12.57 11.99 12.37 1,186,366 +0.34(+2.81%)
Jun 06, 2019 12.04 12.15 11.89 12.03 1,269,235 +0.07(+0.55%)
Jun 05, 2019 12.12 12.29 11.85 11.96 597,589 -0.19(-1.54%)
Jun 04, 2019 11.76 12.28 11.76 12.15 1,591,941 +0.30(+2.53%)
Jun 03, 2019 11.96 12.19 11.79 11.85 1,511,086 +0.00(+0.00%)
May 31, 2019 11.76 12.18 11.76 11.85 873,682 +0.03(+0.24%)
May 30, 2019 11.50 11.84 11.48 11.82 825,409 +0.33(+2.86%)
May 29, 2019 10.98 11.51 10.92 11.49 660,519 +0.51(+4.61%)
May 28, 2019 10.99 11.10 10.81 10.99 442,528 +0.05(+0.43%)
May 24, 2019 11.05 11.15 10.88 10.94 553,431 -0.02(-0.17%)
May 23, 2019 10.78 11.08 10.78 10.96 632,000 +0.02(+0.17%)
May 22, 2019 10.73 11.09 10.69 10.94 761,873 +0.24(+2.28%)
May 21, 2019 10.36 10.74 10.29 10.70 954,557 +0.38(+3.73%)
May 20, 2019 10.24 10.49 10.16 10.31 1,094,474 +0.02(+0.18%)
May 17, 2019 10.53 10.74 10.24 10.29 911,089 -0.38(-3.52%)
May 16, 2019 10.83 11.06 10.67 10.67 800,037 -0.18(-1.64%)
May 15, 2019 10.70 10.90 10.58 10.85 354,164 -0.09(-0.86%)
May 14, 2019 10.69 11.07 10.65 10.94 998,423 +0.27(+2.55%)
May 13, 2019 10.81 10.95 10.50 10.67 450,951 -0.37(-3.32%)
May 10, 2019 11.10 11.22 10.90 11.03 426,823 -0.03(-0.25%)
May 09, 2019 10.96 11.09 10.69 11.06 783,041 -0.03(-0.25%)
May 08, 2019 11.11 11.17 11.03 11.09 1,332,944 +0.09(+0.85%)
May 07, 2019 11.05 11.16 10.95 11.00 554,856 -0.25(-2.25%)
May 06, 2019 11.30 11.53 11.23 11.25 347,633 -0.19(-1.64%)
May 03, 2019 11.34 11.49 11.28 11.44 286,573 +0.17(+1.50%)
May 02, 2019 11.09 11.35 10.95 11.27 469,171 +0.14(+1.26%)
May 01, 2019 11.47 11.56 11.11 11.13 543,557 -0.34(-2.95%)
Apr 30, 2019 11.49 11.58 11.38 11.47 658,614 -0.03(-0.24%)
Apr 29, 2019 11.48 11.61 11.38 11.49 314,034 +0.08(+0.74%)
Apr 26, 2019 11.33 11.45 11.18 11.41 576,984 +0.08(+0.66%)
Apr 25, 2019 11.12 11.46 11.02 11.34 567,337 +0.15(+1.34%)
Apr 24, 2019 11.51 11.52 10.99 11.18 1,157,251 -0.31(-2.69%)
Apr 23, 2019 11.57 11.71 11.43 11.49 585,780 -0.03(-0.24%)
Apr 22, 2019 11.61 11.72 11.48 11.52 1,164,936 -0.06(-0.49%)
Apr 18, 2019 11.49 11.68 11.49 11.58 714,143 +0.11(+0.98%)
Apr 17, 2019 11.69 11.77 11.36 11.47 968,627 -0.13(-1.13%)
Apr 16, 2019 11.46 11.67 11.37 11.60 577,362 +0.10(+0.90%)
Apr 15, 2019 11.48 11.53 11.38 11.49 394,078 +0.08(+0.66%)
Apr 12, 2019 11.66 11.76 11.39 11.42 828,282 -0.31(-2.64%)
Apr 11, 2019 11.87 11.92 11.49 11.73 620,328 -0.21(-1.73%)
Apr 10, 2019 11.76 11.95 11.66 11.94 659,528 +0.18(+1.52%)
Apr 09, 2019 11.76 11.85 11.63 11.76 617,628 -0.10(-0.87%)
Apr 08, 2019 11.78 11.94 11.54 11.86 828,019 +0.09(+0.80%)
Apr 05, 2019 11.55 11.86 11.52 11.77 946,684 +0.18(+1.54%)
Apr 04, 2019 11.03 11.62 11.03 11.59 1,273,470 +0.53(+4.75%)
Apr 03, 2019 10.94 11.19 10.88 11.06 870,940 +0.19(+1.73%)
Apr 02, 2019 10.98 10.98 10.79 10.88 1,096,942 -0.08(-0.69%)
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.