Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cosan Sa Spon ADR WI (NY: CSAN )

11.14 -0.09 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 15.44 15.48 15.02 15.15 305,404 -0.21(-1.35%)
Sep 29, 2021 15.27 15.51 15.15 15.36 126,178 +0.02(+0.12%)
Sep 28, 2021 15.63 15.73 15.14 15.34 186,339 -0.47(-2.98%)
Sep 27, 2021 16.08 16.11 15.61 15.81 158,039 -0.24(-1.52%)
Sep 24, 2021 15.87 16.14 15.83 16.05 83,086 -0.11(-0.67%)
Sep 23, 2021 16.21 16.36 16.09 16.16 150,703 +0.25(+1.59%)
Sep 22, 2021 16.03 16.25 15.87 15.91 152,463 +0.06(+0.40%)
Sep 21, 2021 15.73 16.08 15.64 15.84 110,473 +0.15(+0.98%)
Sep 20, 2021 15.83 15.83 15.23 15.69 252,657 -0.28(-1.76%)
Sep 17, 2021 15.92 16.05 15.55 15.97 146,327 -0.21(-1.29%)
Sep 16, 2021 16.34 16.43 16.11 16.18 225,135 -0.07(-0.45%)
Sep 15, 2021 16.02 16.33 15.77 16.25 212,623 +0.09(+0.56%)
Sep 14, 2021 16.02 16.30 15.91 16.16 185,184 +0.47(+3.00%)
Sep 13, 2021 15.47 15.83 15.30 15.69 194,299 +0.77(+5.15%)
Sep 10, 2021 15.43 15.54 14.92 14.92 138,198 -0.20(-1.32%)
Sep 09, 2021 14.88 15.43 14.53 15.12 283,202 +0.33(+2.20%)
Sep 08, 2021 15.25 15.26 14.66 14.79 203,190 -0.62(-3.99%)
Sep 07, 2021 15.69 15.69 15.21 15.41 90,177 +0.13(+0.83%)
Sep 03, 2021 15.50 15.53 15.25 15.28 185,166 -0.19(-1.23%)
Sep 02, 2021 15.49 15.69 15.33 15.47 124,205 -0.22(-1.38%)
Sep 01, 2021 15.25 15.86 15.18 15.69 352,253 +0.26(+1.70%)
Aug 31, 2021 15.50 15.70 15.17 15.43 188,918 +0.03(+0.18%)
Aug 30, 2021 15.46 15.50 15.31 15.40 147,237 -0.16(-1.05%)
Aug 27, 2021 15.28 15.64 15.16 15.56 129,978 +0.29(+1.89%)
Aug 26, 2021 15.26 15.28 14.99 15.27 128,020 -0.29(-1.86%)
Aug 25, 2021 15.23 15.56 15.23 15.56 166,923 +0.14(+0.88%)
Aug 24, 2021 15.50 15.78 15.40 15.43 159,203 +0.49(+3.27%)
Aug 23, 2021 15.15 15.17 14.80 14.94 169,587 -0.25(-1.67%)
Aug 20, 2021 14.55 15.21 14.49 15.19 219,791 +0.18(+1.20%)
Aug 19, 2021 14.56 15.19 14.52 15.01 247,666 +0.00(+0.00%)
Aug 18, 2021 15.18 15.47 14.79 15.01 246,017 -0.46(-2.98%)
Aug 17, 2021 15.21 15.58 14.89 15.47 309,177 -0.19(-1.21%)
Aug 16, 2021 16.06 16.19 15.54 15.66 312,532 -0.52(-3.24%)
Aug 13, 2021 16.41 16.55 16.18 16.19 198,498 -0.32(-1.92%)
Aug 12, 2021 16.52 16.75 16.43 16.50 242,381 -0.29(-1.72%)
Aug 11, 2021 16.80 16.96 16.49 16.79 132,830 -0.17(-1.01%)
Aug 10, 2021 16.68 17.14 16.54 16.96 157,966 +0.22(+1.30%)
Aug 09, 2021 16.72 16.95 16.42 16.75 126,284 +0.14(+0.87%)
Aug 06, 2021 16.84 16.89 16.45 16.60 140,959 -0.28(-1.66%)
Aug 05, 2021 17.24 17.44 16.75 16.88 325,238 -0.14(-0.85%)
Aug 04, 2021 17.48 17.53 16.70 17.03 215,955 -0.87(-4.85%)
Aug 03, 2021 17.37 17.91 17.05 17.90 271,118 -0.11(-0.60%)
Aug 02, 2021 18.04 18.46 17.93 18.00 158,446 +0.24(+1.37%)
Jul 30, 2021 18.45 18.55 17.38 17.76 382,151 -1.06(-5.62%)
Jul 29, 2021 19.21 19.26 18.67 18.82 209,739 -0.01(-0.05%)
Jul 28, 2021 18.56 18.87 18.26 18.83 695,319 +0.58(+3.17%)
Jul 27, 2021 18.43 18.58 18.03 18.25 219,403 -0.43(-2.28%)
Jul 26, 2021 18.72 19.01 18.55 18.67 166,534 +0.03(+0.15%)
Jul 23, 2021 18.76 18.77 18.42 18.65 94,431 -0.16(-0.87%)
Jul 22, 2021 18.29 18.96 18.17 18.81 235,152 +0.43(+2.36%)
Jul 21, 2021 17.83 18.39 17.55 18.38 218,905 +0.54(+3.04%)
Jul 20, 2021 17.70 18.00 17.68 17.83 385,222 -0.07(-0.40%)
Jul 19, 2021 18.03 18.11 17.75 17.91 139,334 -0.86(-4.58%)
Jul 16, 2021 19.03 19.13 18.60 18.76 159,367 -0.17(-0.91%)
Jul 15, 2021 18.90 19.15 18.71 18.94 214,972 -0.08(-0.43%)
Jul 14, 2021 18.75 19.13 18.62 19.02 289,047 +0.53(+2.89%)
Jul 13, 2021 18.10 18.80 17.96 18.48 294,790 +0.21(+1.14%)
Jul 12, 2021 17.47 18.43 17.40 18.28 549,057 +0.99(+5.76%)
Jul 09, 2021 16.94 17.29 16.90 17.28 66,747 +0.43(+2.52%)
Jul 08, 2021 16.77 17.01 16.73 16.86 491,373 -0.24(-1.43%)
Jul 07, 2021 16.86 17.16 16.54 17.10 668,467 +0.23(+1.34%)
Jul 06, 2021 17.25 17.25 16.75 16.87 197,060 -0.61(-3.52%)
Jul 02, 2021 17.26 17.56 17.04 17.49 220,762 +0.32(+1.84%)
Jul 01, 2021 17.33 17.35 16.74 17.17 187,772 -0.03(-0.16%)
Jun 30, 2021 17.06 17.31 16.96 17.20 238,492 -0.19(-1.09%)
Jun 29, 2021 17.62 17.72 17.35 17.39 170,215 -0.51(-2.83%)
Jun 28, 2021 17.97 18.09 17.59 17.90 286,730 -0.05(-0.25%)
Jun 25, 2021 18.54 18.59 17.43 17.94 305,013 -0.39(-2.12%)
Jun 24, 2021 18.11 18.41 18.03 18.33 209,331 +0.49(+2.74%)
Jun 23, 2021 18.07 18.25 17.81 17.84 164,185 -0.43(-2.33%)
Jun 22, 2021 18.07 18.44 17.61 18.27 341,270 +0.32(+1.76%)
Jun 21, 2021 17.72 18.21 17.59 17.95 368,911 +0.64(+3.71%)
Jun 18, 2021 17.78 17.81 17.28 17.31 518,862 -0.67(-3.72%)
Jun 17, 2021 17.85 18.08 17.63 17.98 549,434 +0.15(+0.86%)
Jun 16, 2021 17.96 18.44 17.63 17.82 334,118 -0.17(-0.95%)
Jun 15, 2021 17.97 18.06 17.64 18.00 150,788 -0.01(-0.05%)
Jun 14, 2021 18.19 18.27 17.87 18.00 527,854 -0.14(-0.80%)
Jun 11, 2021 18.00 18.15 17.58 18.15 857,459 +0.24(+1.36%)
Jun 10, 2021 17.56 18.07 17.39 17.91 385,023 +0.33(+1.90%)
Jun 09, 2021 17.91 18.03 17.54 17.57 326,799 -0.05(-0.31%)
Jun 08, 2021 17.51 17.97 17.32 17.62 1,142,660 -0.10(-0.56%)
Jun 07, 2021 17.23 17.91 17.19 17.72 434,285 +0.27(+1.55%)
Jun 04, 2021 17.31 17.68 17.20 17.45 514,871 +0.68(+4.04%)
Jun 03, 2021 17.18 17.18 16.40 16.77 155,050 -0.26(-1.54%)
Jun 02, 2021 16.68 17.24 16.63 17.04 355,223 +0.24(+1.45%)
Jun 01, 2021 16.28 17.20 16.23 16.79 722,250 +1.58(+10.40%)
May 28, 2021 14.93 15.24 14.89 15.21 111,606 +0.34(+2.31%)
May 27, 2021 14.79 15.05 14.66 14.87 159,416 +0.13(+0.86%)
May 26, 2021 14.57 14.90 14.52 14.74 95,231 +0.12(+0.80%)
May 25, 2021 15.18 15.18 14.62 14.62 133,373 -0.53(-3.52%)
May 24, 2021 14.72 15.25 14.66 15.16 129,164 +0.36(+2.45%)
May 21, 2021 15.11 15.14 14.78 14.79 188,159 -0.34(-2.27%)
May 20, 2021 15.15 15.20 14.85 15.14 1,421,067 -0.12(-0.77%)
May 19, 2021 15.27 15.55 15.03 15.26 125,028 -0.05(-0.30%)
May 18, 2021 15.45 15.55 15.30 15.30 317,899 -0.20(-1.28%)
May 17, 2021 15.16 15.61 14.95 15.50 352,860 -0.02(-0.12%)
May 14, 2021 15.05 15.53 14.92 15.52 176,898 +0.74(+5.02%)
May 13, 2021 14.70 14.93 14.50 14.78 152,437 +0.39(+2.70%)
May 12, 2021 14.65 14.81 14.36 14.39 159,794 -0.36(-2.43%)
May 11, 2021 14.57 14.91 14.51 14.75 168,997 -0.41(-2.71%)
May 10, 2021 15.03 15.18 14.85 15.16 163,727 +0.10(+0.65%)
May 07, 2021 14.86 15.10 14.81 15.06 138,628 +0.41(+2.81%)
May 06, 2021 14.83 14.92 14.45 14.65 108,775 -0.11(-0.73%)
May 05, 2021 14.63 14.81 14.53 14.75 159,980 +0.29(+2.04%)
May 04, 2021 14.83 14.84 14.46 14.46 126,191 -0.51(-3.40%)
May 03, 2021 14.80 14.98 14.57 14.97 157,682 +0.33(+2.26%)
Apr 30, 2021 15.22 15.30 14.64 14.64 361,093 -0.67(-4.38%)
Apr 29, 2021 15.19 15.47 15.18 15.31 116,926 +0.24(+1.60%)
Apr 28, 2021 14.89 15.17 14.84 15.07 183,519 +0.46(+3.18%)
Apr 27, 2021 14.89 15.12 14.60 14.60 252,752 -0.21(-1.39%)
Apr 26, 2021 15.00 15.00 14.62 14.81 215,080 +0.21(+1.41%)
Apr 23, 2021 15.30 15.45 14.58 14.60 270,232 -0.73(-4.78%)
Apr 22, 2021 15.01 15.37 14.98 15.34 169,918 +0.27(+1.78%)
Apr 21, 2021 14.84 15.19 14.76 15.07 117,154 +0.23(+1.57%)
Apr 20, 2021 14.91 15.00 14.68 14.84 166,824 +0.36(+2.47%)
Apr 19, 2021 14.21 14.64 14.21 14.48 216,303 +0.32(+2.27%)
Apr 16, 2021 14.32 14.75 14.01 14.16 809,578 -0.30(-2.10%)
Apr 15, 2021 14.42 14.51 14.15 14.46 2,700,444 +0.32(+2.28%)
Apr 14, 2021 14.05 14.41 14.05 14.14 196,822 +0.17(+1.22%)
Apr 13, 2021 13.87 14.23 13.84 13.97 93,081 -0.02(-0.13%)
Apr 12, 2021 14.20 14.28 13.91 13.99 143,477 -0.11(-0.76%)
Apr 09, 2021 14.09 14.24 14.03 14.09 141,214 -0.34(-2.35%)
Apr 08, 2021 14.25 14.57 14.11 14.43 256,371 +0.43(+3.06%)
Apr 07, 2021 14.58 14.64 13.98 14.00 181,262 -0.46(-3.21%)
Apr 06, 2021 14.75 14.79 14.46 14.47 283,702 -0.09(-0.61%)
Apr 05, 2021 14.69 14.69 14.24 14.56 129,712 +0.20(+1.37%)
Apr 01, 2021 14.35 14.57 14.22 14.36 251,657 -0.07(-0.50%)
Mar 31, 2021 14.25 14.55 14.09 14.43 182,720 +0.18(+1.25%)
Mar 30, 2021 14.29 14.53 14.19 14.25 396,784 +0.46(+3.30%)
Mar 29, 2021 14.10 14.16 13.75 13.80 206,274 -0.40(-2.83%)
Mar 26, 2021 14.47 14.57 13.88 14.20 446,471 -0.43(-2.93%)
Mar 25, 2021 14.19 14.63 14.12 14.63 421,331 -0.04(-0.30%)
Mar 24, 2021 14.86 15.09 14.41 14.67 748,438 -0.16(-1.08%)
Mar 23, 2021 14.82 15.17 14.77 14.84 919,235 +0.13(+0.91%)
Mar 22, 2021 15.13 15.20 14.65 14.70 790,014 -0.27(-1.79%)
Mar 19, 2021 15.06 15.58 14.97 14.97 1,575,516 +0.09(+0.60%)
Mar 18, 2021 15.06 15.45 14.79 14.88 992,197 -0.35(-2.29%)
Mar 17, 2021 14.18 15.24 14.15 15.23 880,294 +1.08(+7.64%)
Mar 16, 2021 14.67 14.68 13.98 14.15 746,855 -0.30(-2.10%)
Mar 15, 2021 14.16 14.54 13.96 14.45 736,864 -0.13(-0.86%)
Mar 12, 2021 13.87 14.69 13.65 14.58 6,576,551 +0.16(+1.12%)
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.