Indicators

Cosan Sa Spon ADR WI (NY: CSAN )

10.79 +0.07 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	14.96	15.27	14.92	15.24	111,378	+0.34(+2.31%)
May 27, 2021	14.82	15.08	14.69	14.90	159,090	+0.13(+0.86%)
May 26, 2021	14.60	14.93	14.55	14.77	95,036	+0.12(+0.80%)
May 25, 2021	15.21	15.21	14.65	14.65	133,100	-0.53(-3.52%)
May 24, 2021	14.75	15.28	14.69	15.19	128,900	+0.36(+2.45%)
May 21, 2021	15.14	15.17	14.81	14.82	187,775	-0.34(-2.27%)
May 20, 2021	15.18	15.23	14.88	15.17	1,418,164	-0.12(-0.77%)
May 19, 2021	15.30	15.59	15.06	15.29	124,773	-0.05(-0.30%)
May 18, 2021	15.49	15.59	15.33	15.33	317,249	-0.20(-1.28%)
May 17, 2021	15.19	15.64	14.98	15.53	352,140	-0.02(-0.12%)
May 14, 2021	15.08	15.56	14.95	15.55	176,536	+0.74(+5.02%)
May 13, 2021	14.72	14.96	14.53	14.81	152,126	+0.39(+2.70%)
May 12, 2021	14.68	14.84	14.39	14.42	159,468	-0.36(-2.43%)
May 11, 2021	14.60	14.94	14.54	14.78	168,652	-0.41(-2.71%)
May 10, 2021	15.06	15.21	14.88	15.19	163,392	+0.10(+0.65%)
May 07, 2021	14.89	15.13	14.84	15.09	138,345	+0.41(+2.81%)
May 06, 2021	14.86	14.95	14.48	14.68	108,553	-0.11(-0.73%)
May 05, 2021	14.66	14.84	14.56	14.78	159,654	+0.30(+2.04%)
May 04, 2021	14.86	14.87	14.49	14.49	125,933	-0.51(-3.40%)

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.