Skip to main content

Cosan Sa Spon ADR WI (NY: CSAN )

9.560 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 14.33 14.57 14.25 14.40 372,126 +0.21(+1.50%)
Jun 29, 2023 14.10 14.19 13.97 14.19 238,814 +0.18(+1.31%)
Jun 28, 2023 14.06 14.13 13.88 14.00 291,409 -0.18(-1.29%)
Jun 27, 2023 14.59 14.59 13.98 14.19 384,853 -0.35(-2.39%)
Jun 26, 2023 14.47 14.68 14.43 14.53 393,392 +0.01(+0.07%)
Jun 23, 2023 14.09 14.61 14.08 14.52 573,940 +0.17(+1.21%)
Jun 22, 2023 14.28 14.39 14.18 14.35 543,961 -0.17(-1.20%)
Jun 21, 2023 14.05 14.57 14.00 14.52 1,092,044 +0.40(+2.80%)
Jun 20, 2023 14.38 14.39 14.04 14.13 986,910 +0.06(+0.41%)
Jun 16, 2023 14.00 14.21 13.87 14.07 681,431 -0.16(-1.15%)
Jun 15, 2023 14.17 14.26 14.01 14.23 677,573 +2.88(+25.37%)
May 08, 2023 11.28 11.47 11.20 11.35 510,729 +0.19(+1.68%)
May 05, 2023 10.86 11.20 10.86 11.17 487,303 +0.55(+5.21%)
May 04, 2023 10.86 10.90 10.50 10.61 354,332 -0.13(-1.22%)
May 03, 2023 10.72 10.85 10.59 10.74 352,900 +0.02(+0.18%)
May 02, 2023 11.08 11.11 10.72 10.72 402,610 -0.33(-2.97%)
May 01, 2023 11.10 11.18 10.93 11.05 135,146 -0.08(-0.76%)
Apr 28, 2023 10.83 11.19 10.79 11.14 330,698 +0.15(+1.37%)
Apr 27, 2023 10.91 11.05 10.84 10.99 299,259 +0.17(+1.56%)
Apr 26, 2023 11.15 11.19 10.79 10.82 353,318 -0.35(-3.11%)
Apr 25, 2023 11.33 11.33 11.02 11.17 406,248 -0.30(-2.62%)
Apr 24, 2023 11.17 11.49 11.10 11.47 275,810 +0.36(+3.21%)
Apr 21, 2023 11.41 11.41 11.02 11.11 198,086 -0.28(-2.47%)
Apr 20, 2023 11.25 11.47 11.23 11.39 234,840 +0.11(+1.00%)
Apr 19, 2023 11.62 11.62 11.24 11.28 358,246 -0.46(-3.91%)
Apr 18, 2023 11.65 11.89 11.64 11.74 981,760 -0.17(-1.42%)
Apr 17, 2023 11.97 11.97 11.77 11.91 442,878 -0.07(-0.55%)
Apr 14, 2023 11.79 12.07 11.75 11.97 344,681 +0.04(+0.31%)
Apr 13, 2023 11.99 12.12 11.92 11.93 389,998 -0.15(-1.24%)
Apr 12, 2023 11.95 12.23 11.90 12.08 758,348 +0.42(+3.62%)
Apr 11, 2023 11.41 11.71 11.18 11.66 803,360 +0.74(+6.78%)
Apr 10, 2023 10.98 11.03 10.85 10.92 258,235 +0.04(+0.34%)
Apr 06, 2023 10.76 10.94 10.71 10.88 208,268 +0.06(+0.52%)
Apr 05, 2023 10.99 11.00 10.69 10.83 1,106,193 -0.17(-1.53%)
Apr 04, 2023 11.15 11.21 10.99 11.00 1,161,708 -0.15(-1.35%)
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.