Indicators

Cosan Sa Spon ADR WI (NY: CSAN )

11.43 +0.36 (+3.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	11.37	11.60	11.37	11.43	287,734	+0.36(+3.25%)
Apr 25, 2024	10.98	11.17	10.96	11.07	230,289	-0.07(-0.63%)
Apr 24, 2024	11.22	11.25	11.03	11.14	1,022,321	-0.11(-0.98%)
Apr 23, 2024	11.13	11.40	11.09	11.25	1,046,031	+0.01(+0.09%)
Apr 22, 2024	11.10	11.40	11.04	11.24	584,297	+0.16(+1.44%)
Apr 19, 2024	10.99	11.11	10.99	11.08	260,526	+0.17(+1.56%)
Apr 18, 2024	10.99	11.18	10.80	10.91	602,338	-0.01(-0.09%)
Apr 17, 2024	10.87	11.09	10.82	10.92	530,496	+0.20(+1.87%)
Apr 16, 2024	10.84	10.92	10.70	10.72	593,271	-0.43(-3.86%)
Apr 15, 2024	11.34	11.43	10.99	11.15	715,973	-0.50(-4.29%)
Apr 12, 2024	11.70	11.91	11.64	11.65	479,075	-0.15(-1.27%)
Apr 11, 2024	12.15	12.15	11.79	11.80	809,317	-0.50(-4.07%)
Apr 10, 2024	12.35	12.40	12.20	12.30	441,990	-0.35(-2.77%)
Apr 09, 2024	12.77	12.77	12.57	12.65	719,419	+0.14(+1.12%)
Apr 08, 2024	12.06	12.58	12.06	12.51	488,453	+0.46(+3.82%)
Apr 05, 2024	12.24	12.25	11.98	12.05	640,857	-0.16(-1.31%)
Apr 04, 2024	12.43	12.68	12.17	12.21	669,292	-0.10(-0.81%)
Apr 03, 2024	12.13	12.32	12.02	12.31	1,096,522	+0.05(+0.41%)
Apr 02, 2024	12.45	12.54	12.19	12.26	814,812	-0.24(-1.92%)

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.