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 (%)
Jul 29, 2022	13.52	13.81	13.41	13.64	231,109	+0.08(+0.56%)
Jul 28, 2022	13.41	13.58	13.10	13.57	227,943	+0.44(+3.38%)
Jul 27, 2022	12.59	13.18	12.56	13.12	210,699	+0.76(+6.11%)
Jul 26, 2022	12.48	12.67	12.24	12.37	130,205	-0.04(-0.30%)
Jul 25, 2022	12.23	12.48	12.15	12.41	162,208	+0.44(+3.71%)
Jul 22, 2022	12.27	12.34	11.89	11.96	1,390,944	-0.27(-2.24%)
Jul 21, 2022	11.83	12.24	11.75	12.24	568,305	+0.09(+0.78%)
Jul 20, 2022	12.18	12.33	12.05	12.14	550,704	+0.02(+0.16%)
Jul 19, 2022	12.28	12.38	12.07	12.12	119,297	+0.03(+0.23%)
Jul 18, 2022	12.23	12.44	12.00	12.09	150,493	+0.10(+0.87%)
Jul 15, 2022	11.72	12.10	11.58	11.99	125,388	+0.15(+1.28%)
Jul 14, 2022	11.48	12.02	11.29	11.84	226,030	+0.17(+1.46%)
Jul 13, 2022	11.68	11.95	11.67	11.67	141,262	-0.20(-1.67%)
Jul 12, 2022	11.93	12.10	11.83	11.87	103,213	-0.36(-2.94%)
Jul 11, 2022	12.29	12.42	12.16	12.23	151,435	-0.44(-3.51%)
Jul 08, 2022	12.70	12.75	12.43	12.67	234,338	+0.33(+2.68%)
Jul 07, 2022	12.17	12.53	12.17	12.34	178,418	+0.51(+4.31%)
Jul 06, 2022	11.95	11.95	11.41	11.83	210,622	-0.24(-1.96%)
Jul 05, 2022	12.08	12.08	11.87	12.07	259,849	-0.59(-4.63%)

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.