Indicators

Cosan Sa Spon ADR WI (NY: CSAN )

10.72 -0.17 (-1.56%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.03	16.70		16.38	274,271	+0.52(+3.25%)
Jan 28, 2022	15.82	15.97	15.68	15.87	196,221	+0.03(+0.17%)
Jan 27, 2022	15.69	15.84	15.53	15.84	268,839	+0.74(+4.87%)
Jan 26, 2022	15.20	15.61	15.02	15.10	217,119	+0.31(+2.11%)
Jan 25, 2022	14.56	14.86	14.39	14.79	147,184	+0.30(+2.10%)
Jan 24, 2022	14.58	14.67	14.32	14.49	201,387	-0.28(-1.87%)
Jan 21, 2022	14.94	15.00	14.66	14.76	209,570	-0.35(-2.31%)
Jan 20, 2022	15.24	15.48	15.06	15.11	1,047,492	+0.21(+1.42%)
Jan 19, 2022	14.78	14.98	14.56	14.90	119,421	+0.82(+5.81%)
Jan 18, 2022	14.17	14.17	13.87	14.08	110,327	-0.08(-0.58%)
Jan 14, 2022				14.17	0	+0.19(+1.38%)
Jan 13, 2022	14.11	14.22	13.93	13.97	57,491	-0.17(-1.17%)
Jan 12, 2022	13.88	14.14	13.87	14.14	124,897	+0.62(+4.56%)
Jan 11, 2022	13.23	13.59	13.15	13.52	102,676	+0.68(+5.30%)
Jan 10, 2022	12.89	12.90	12.51	12.84	113,706	-0.09(-0.71%)
Jan 07, 2022	12.77	13.01	12.76	12.93	55,571	+0.19(+1.52%)
Jan 06, 2022	12.91	13.01	12.68	12.74	80,652	-0.29(-2.19%)
Jan 05, 2022	13.61	13.80	13.00	13.03	143,409	-0.77(-5.60%)
Jan 04, 2022	13.60	14.03	13.58	13.80	108,951	+0.08(+0.60%)

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.