Indicators

Cosan Sa Spon ADR WI (NY: CSAN )

11.06 -0.19 (-1.69%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	13.74	13.82	13.57	13.72	303,624	-0.35(-2.49%)
Feb 28, 2024	14.43	14.44	14.03	14.07	162,527	-0.67(-4.55%)
Feb 27, 2024	14.62	14.81	14.62	14.74	119,966	+0.41(+2.86%)
Feb 26, 2024	14.33	14.43	14.19	14.33	168,857	+0.12(+0.84%)
Feb 23, 2024	14.43	14.49	14.19	14.21	177,119	-0.36(-2.47%)
Feb 22, 2024	14.89	14.89	14.55	14.57	131,574	-0.40(-2.67%)
Feb 21, 2024	15.04	15.12	14.85	14.97	189,281	-0.11(-0.73%)
Feb 20, 2024	15.13	15.25	15.06	15.08	251,760	-0.11(-0.72%)
Feb 16, 2024	15.01	15.24	14.88	15.19	213,582	+0.34(+2.29%)
Feb 15, 2024	14.89	14.98	14.83	14.85	373,606	+0.27(+1.85%)
Feb 14, 2024	14.03	14.79	14.00	14.58	545,841	+0.62(+4.44%)
Feb 13, 2024	14.60	14.60	13.89	13.96	198,703	-0.93(-6.25%)
Feb 12, 2024	14.84	14.99	14.76	14.89	178,290	-0.01(-0.07%)
Feb 09, 2024	14.80	15.10	14.66	14.90	265,601	+0.20(+1.36%)
Feb 08, 2024	14.80	14.81	14.55	14.70	204,996	-0.21(-1.41%)
Feb 07, 2024	15.02	15.17	14.89	14.91	163,513	-0.05(-0.33%)
Feb 06, 2024	14.74	15.00	14.71	14.96	279,339	+0.42(+2.89%)
Feb 05, 2024	14.49	14.62	14.23	14.54	209,135	+0.05(+0.35%)
Feb 02, 2024	14.85	14.90	14.47	14.49	250,506	-0.60(-3.98%)

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.