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 31, 2023	16.78	16.86	16.69	16.78	242,310	+0.07(+0.42%)
Jul 28, 2023	16.64	16.72	16.50	16.71	304,286	+0.16(+0.97%)
Jul 27, 2023	17.07	17.07	16.51	16.55	602,086	-0.60(-3.50%)
Jul 26, 2023	17.15	17.25	16.94	17.15	408,957	-0.04(-0.23%)
Jul 25, 2023	17.13	17.50	17.04	17.19	516,219	+0.34(+2.02%)
Jul 24, 2023	16.62	17.04	16.46	16.85	501,714	+0.39(+2.37%)
Jul 21, 2023	16.43	16.57	16.40	16.46	449,780	+0.33(+2.05%)
Jul 20, 2023	16.13	16.20	15.96	16.13	226,858	+0.04(+0.25%)
Jul 19, 2023	16.12	16.26	15.84	16.09	197,210	-0.09(-0.56%)
Jul 18, 2023	16.18	16.38	16.02	16.18	190,664	-0.06(-0.37%)
Jul 17, 2023	15.92	16.24	15.79	16.24	225,779	+0.14(+0.87%)
Jul 14, 2023	16.46	16.46	15.96	16.10	423,268	-0.37(-2.25%)
Jul 13, 2023	16.11	16.51	16.00	16.47	523,946	+0.59(+3.72%)
Jul 12, 2023	15.90	16.24	15.86	15.88	482,222	+0.24(+1.53%)
Jul 11, 2023	15.01	15.73	14.88	15.64	562,656	+0.21(+1.36%)
Jul 10, 2023	15.46	15.67	15.36	15.43	361,275	-0.13(-0.84%)
Jul 07, 2023	15.10	15.75	15.04	15.56	658,741	+0.80(+5.42%)
Jul 06, 2023	14.97	15.16	14.65	14.76	360,084	-0.53(-3.47%)
Jul 05, 2023	15.06	15.46	15.01	15.29	1,071,261	+0.00(+0.00%)

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.