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: 7:00 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 (%)
Mar 31, 2023 11.62 11.66 11.14 11.17 595,088 -0.33(-2.88%)
Mar 30, 2023 11.76 11.82 11.18 11.50 637,659 +0.40(+3.57%)
Mar 29, 2023 10.71 11.18 10.62 11.10 852,489 +0.43(+4.07%)
Mar 28, 2023 10.36 10.78 10.36 10.67 355,632 +0.43(+4.15%)
Mar 27, 2023 10.11 10.33 10.01 10.24 320,352 +0.26(+2.65%)
Mar 24, 2023 9.788 10.12 9.731 9.977 386,437 +0.26(+2.72%)
Mar 23, 2023 9.949 9.968 9.571 9.713 402,407 -0.18(-1.81%)
Mar 22, 2023 9.911 10.19 9.868 9.892 245,682 -0.02(-0.19%)
Mar 21, 2023 10.08 10.24 9.902 9.911 256,864 -0.25(-2.42%)
Mar 20, 2023 10.16 10.28 10.01 10.16 244,157 +0.05(+0.47%)
Mar 17, 2023 10.10 10.18 9.939 10.11 394,193 -0.14(-1.38%)
Mar 16, 2023 10.18 10.33 9.949 10.25 1,158,496 +0.08(+0.84%)
Mar 15, 2023 10.15 10.38 9.911 10.17 592,222 -0.29(-2.80%)
Mar 14, 2023 10.60 10.83 10.37 10.46 276,785 +0.19(+1.84%)
Mar 13, 2023 10.56 10.72 10.26 10.27 641,565 -0.57(-5.23%)
Mar 10, 2023 10.93 11.08 10.79 10.84 355,398 -0.44(-3.94%)
Mar 09, 2023 11.46 11.57 11.27 11.28 220,660 -0.08(-0.67%)
Mar 08, 2023 11.25 11.49 11.19 11.36 491,135 +0.30(+2.73%)
Mar 07, 2023 11.01 11.06 10.83 11.05 375,837 -0.05(-0.43%)
Mar 06, 2023 10.56 11.10 10.53 11.10 448,264 +0.38(+3.52%)
Mar 03, 2023 10.83 10.87 10.70 10.72 343,192 +0.08(+0.71%)
Mar 02, 2023 10.73 11.01 10.64 10.65 326,509 -0.08(-0.70%)
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.