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 (%)
Sep 29, 2023	13.70	13.70	13.37	13.59	234,467	+0.20(+1.49%)
Sep 28, 2023	13.25	13.50	13.13	13.39	356,290	+0.10(+0.75%)
Sep 27, 2023	13.87	13.89	13.11	13.29	310,093	-0.54(-3.90%)
Sep 26, 2023	14.17	14.23	13.82	13.83	148,598	-0.45(-3.15%)
Sep 25, 2023	14.44	14.32	14.19	14.28	145,492	-0.26(-1.79%)
Sep 22, 2023	14.51	14.67	14.44	14.54	173,050	-0.01(-0.07%)
Sep 21, 2023	14.78	14.87	14.52	14.55	146,414	-0.64(-4.21%)
Sep 20, 2023	15.23	15.42	15.16	15.19	141,091	+0.09(+0.60%)
Sep 19, 2023	15.21	15.26	15.02	15.10	187,741	-0.20(-1.31%)
Sep 18, 2023	15.47	15.50	15.14	15.30	152,194	+0.01(+0.07%)
Sep 15, 2023	15.27	15.47	15.10	15.29	591,532	+0.16(+1.06%)
Sep 14, 2023	14.75	15.20	14.75	15.13	206,318	+0.55(+3.77%)
Sep 13, 2023	14.54	14.75	14.50	14.58	146,792	+0.18(+1.25%)
Sep 12, 2023	14.27	14.53	14.27	14.40	132,825	+0.05(+0.35%)
Sep 11, 2023	14.22	14.38	14.04	14.35	144,792	+0.43(+3.09%)
Sep 08, 2023	14.02	14.04	13.85	13.92	266,623	-0.01(-0.07%)
Sep 07, 2023	14.00	14.11	13.93	13.93	124,661	-0.17(-1.21%)
Sep 06, 2023	14.20	14.46	14.02	14.10	348,877	-0.15(-1.05%)
Sep 05, 2023	14.12	14.38	14.12	14.25	357,893	-0.24(-1.66%)

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.