Skip to main content

Cosan Sa Spon ADR WI (NY: CSAN )

12.95 -0.07 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.60 11.63 11.12 11.14 596,306 -0.33(-2.88%)
Mar 30, 2023 11.74 11.80 11.15 11.47 638,964 +0.40(+3.58%)
Mar 29, 2023 10.69 11.15 10.60 11.08 854,234 +0.43(+4.07%)
Mar 28, 2023 10.33 10.76 10.33 10.64 356,360 +0.42(+4.15%)
Mar 27, 2023 10.09 10.31 9.994 10.22 321,008 +0.26(+2.65%)
Mar 24, 2023 9.768 10.10 9.712 9.957 387,228 +0.26(+2.72%)
Mar 23, 2023 9.928 9.947 9.551 9.693 403,231 -0.18(-1.81%)
Mar 22, 2023 9.891 10.16 9.848 9.872 246,184 -0.02(-0.19%)
Mar 21, 2023 10.06 10.22 9.881 9.891 257,390 -0.25(-2.42%)
Mar 20, 2023 10.14 10.26 9.985 10.14 244,657 +0.05(+0.47%)
Mar 17, 2023 10.08 10.16 9.919 10.09 395,000 -0.14(-1.38%)
Mar 16, 2023 10.15 10.31 9.928 10.23 1,160,867 +0.08(+0.84%)
Mar 15, 2023 10.13 10.36 9.891 10.15 593,434 -0.29(-2.80%)
Mar 14, 2023 10.58 10.81 10.35 10.44 277,352 +0.19(+1.84%)
Mar 13, 2023 10.54 10.70 10.24 10.25 642,879 -0.57(-5.23%)
Mar 10, 2023 10.91 11.06 10.77 10.81 356,125 -0.44(-3.94%)
Mar 09, 2023 11.44 11.55 11.25 11.26 221,112 -0.08(-0.67%)
Mar 08, 2023 11.23 11.47 11.16 11.33 492,140 +0.30(+2.73%)
Mar 07, 2023 10.98 11.04 10.81 11.03 376,606 -0.05(-0.43%)
Mar 06, 2023 10.54 11.08 10.50 11.08 449,181 +0.38(+3.52%)
Mar 03, 2023 10.81 10.84 10.67 10.70 343,894 +0.08(+0.71%)
Mar 02, 2023 10.71 10.98 10.62 10.63 327,177 -0.08(-0.70%)
Mar 01, 2023 10.86 10.93 10.60 10.70 412,617 -0.09(-0.87%)
Feb 28, 2023 10.84 10.89 10.63 10.80 1,180,189 -0.06(-0.52%)
Feb 27, 2023 10.78 10.91 10.58 10.85 398,128 +0.16(+1.50%)
Feb 24, 2023 11.05 11.05 10.63 10.69 632,049 -0.51(-4.55%)
Feb 23, 2023 11.44 11.48 11.04 11.20 400,945 +0.05(+0.42%)
Feb 22, 2023 10.94 11.27 10.82 11.15 839,813 +0.24(+2.16%)
Feb 21, 2023 11.31 11.59 10.92 10.92 121,680 -0.45(-3.98%)
Feb 17, 2023 11.47 11.62 11.31 11.37 288,375 -0.08(-0.74%)
Feb 16, 2023 11.24 11.63 11.24 11.46 179,397 +0.08(+0.66%)
Feb 15, 2023 11.33 11.47 11.16 11.38 415,068 +0.14(+1.26%)
Feb 14, 2023 11.30 11.46 11.08 11.24 249,796 -0.23(-1.97%)
Feb 13, 2023 11.39 11.69 11.39 11.47 198,680 +0.14(+1.25%)
Feb 10, 2023 11.24 11.42 11.21 11.32 164,635 +0.20(+1.78%)
Feb 09, 2023 11.51 11.57 11.10 11.13 292,926 -0.57(-4.84%)
Feb 08, 2023 11.71 11.85 11.53 11.69 174,864 +0.07(+0.57%)
Feb 07, 2023 11.74 11.83 11.56 11.63 234,748 -0.01(-0.08%)
Feb 06, 2023 11.50 11.69 11.39 11.63 200,811 -0.09(-0.80%)
Feb 03, 2023 11.83 11.99 11.57 11.73 262,931 -0.35(-2.89%)
Feb 02, 2023 12.71 12.75 11.95 12.08 340,492 -0.19(-1.54%)
Feb 01, 2023 12.38 12.45 12.00 12.27 289,329 -0.15(-1.21%)
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.