Indicators

Cosan Sa Spon ADR WI (NY: CSAN )

10.48 -0.14 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	12.46	12.50	12.18	12.42	267,202	+0.25(+2.09%)
Jan 30, 2023	12.38	12.38	11.95	12.16	937,727	-0.24(-1.90%)
Jan 27, 2023	12.45	12.55	12.27	12.40	306,806	-0.20(-1.57%)
Jan 26, 2023	12.50	12.60	12.37	12.60	309,226	+0.06(+0.45%)
Jan 25, 2023	12.26	12.75	12.16	12.54	429,833	+0.40(+3.26%)
Jan 24, 2023	11.83	12.29	11.73	12.14	305,625	+0.50(+4.29%)
Jan 23, 2023	11.85	12.05	11.61	11.64	1,132,809	-0.45(-3.74%)
Jan 20, 2023	12.15	12.22	11.95	12.10	933,723	-0.52(-4.11%)
Jan 19, 2023	12.53	12.78	12.28	12.62	862,007	-0.04(-0.30%)
Jan 18, 2023	12.97	13.14	12.54	12.65	584,525	-0.04(-0.30%)
Jan 17, 2023	12.34	12.76	12.33	12.69	347,183	-0.02(-0.15%)
Jan 13, 2023	12.83	12.93	12.57	12.71	368,506	-0.42(-3.23%)
Jan 12, 2023	12.71	13.38	12.53	13.13	461,297	+0.52(+4.11%)
Jan 11, 2023	12.50	12.67	12.25	12.62	241,277	+0.23(+1.83%)
Jan 10, 2023	12.07	12.45	11.96	12.39	217,489	+0.57(+4.78%)
Jan 09, 2023	11.58	11.95	11.51	11.82	348,928	-0.14(-1.18%)
Jan 06, 2023	11.68	11.99	11.59	11.96	250,847	+0.70(+6.19%)
Jan 05, 2023	10.84	11.31	10.84	11.27	332,206	+0.33(+3.02%)
Jan 04, 2023	10.79	11.05	10.73	10.94	360,909	+0.12(+1.13%)

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.