Skip to main content

Cosan Sa Spon ADR WI (NY: CSAN )

9.560 -0.140 (-1.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 -0.05(-0.34%)
Jun 14, 2023 13.87 14.33 13.84 14.28 745,157 +0.47(+3.42%)
Jun 13, 2023 14.02 14.04 13.72 13.81 317,261 -0.12(-0.83%)
Jun 12, 2023 13.95 14.10 13.88 13.92 454,262 -0.04(-0.28%)
Jun 09, 2023 13.78 14.23 13.70 13.96 526,296 +0.40(+2.92%)
Jun 08, 2023 13.41 13.63 13.41 13.57 154,219 +0.00(+0.00%)
Jun 07, 2023 13.64 13.71 13.34 13.57 355,422 +0.12(+0.86%)
Jun 06, 2023 13.10 13.62 13.10 13.45 453,849 +0.41(+3.11%)
Jun 05, 2023 13.03 13.23 12.74 13.05 382,649 +0.20(+1.58%)
Jun 02, 2023 12.49 12.89 12.43 12.84 464,997 +1.03(+8.74%)
Jun 01, 2023 11.49 11.85 11.45 11.81 396,435 +0.38(+3.29%)
May 31, 2023 11.52 11.57 11.30 11.44 863,028 -0.14(-1.17%)
May 30, 2023 11.68 11.68 11.36 11.57 707,303 -0.42(-3.54%)
May 26, 2023 11.95 12.09 11.71 11.99 294,231 +0.06(+0.49%)
May 25, 2023 12.13 12.16 11.85 11.94 277,052 -0.23(-1.90%)
May 24, 2023 12.28 12.36 12.10 12.17 796,241 -0.10(-0.79%)
May 23, 2023 12.43 12.66 12.23 12.27 366,404 -0.11(-0.86%)
May 22, 2023 12.37 12.57 12.24 12.37 235,662 +0.16(+1.34%)
May 19, 2023 12.06 12.30 11.99 12.21 457,625 -0.02(-0.20%)
May 18, 2023 12.26 12.29 12.08 12.23 253,920 -0.13(-1.06%)
May 17, 2023 12.13 12.47 12.02 12.36 360,607 +0.37(+3.05%)
May 16, 2023 12.44 12.51 11.99 12.00 254,710 -0.38(-3.04%)
May 15, 2023 12.29 12.44 12.11 12.37 226,532 -0.03(-0.23%)
May 12, 2023 12.33 12.52 12.28 12.40 414,474 +0.08(+0.61%)
May 11, 2023 11.85 12.47 11.85 12.33 422,367 +0.36(+2.98%)
May 10, 2023 12.02 12.03 11.74 11.97 192,373 +0.23(+2.00%)
May 09, 2023 11.43 11.79 11.40 11.73 237,810 +0.36(+3.14%)
May 08, 2023 11.30 11.50 11.23 11.38 509,685 +0.19(+1.68%)
May 05, 2023 10.88 11.23 10.88 11.19 486,306 +0.55(+5.21%)
May 04, 2023 10.88 10.93 10.52 10.63 353,607 -0.13(-1.22%)
May 03, 2023 10.75 10.87 10.62 10.77 352,178 +0.02(+0.17%)
May 02, 2023 11.10 11.13 10.74 10.75 401,787 -0.33(-2.97%)
May 01, 2023 11.12 11.20 10.95 11.08 134,870 -0.08(-0.76%)
Apr 28, 2023 10.85 11.22 10.81 11.16 330,022 +0.15(+1.37%)
Apr 27, 2023 10.93 11.07 10.86 11.01 298,647 +0.17(+1.56%)
Apr 26, 2023 11.17 11.22 10.81 10.84 352,596 -0.35(-3.11%)
Apr 25, 2023 11.36 11.36 11.04 11.19 405,417 -0.30(-2.62%)
Apr 24, 2023 11.19 11.52 11.12 11.49 275,246 +0.36(+3.21%)
Apr 21, 2023 11.43 11.43 11.04 11.13 197,681 -0.28(-2.47%)
Apr 20, 2023 11.27 11.50 11.25 11.41 234,359 +0.11(+1.00%)
Apr 19, 2023 11.65 11.65 11.26 11.30 357,514 -0.46(-3.91%)
Apr 18, 2023 11.68 11.91 11.66 11.76 979,752 -0.17(-1.42%)
Apr 17, 2023 12.00 12.00 11.79 11.93 441,972 -0.07(-0.55%)
Apr 14, 2023 11.82 12.09 11.77 12.00 343,976 +0.04(+0.31%)
Apr 13, 2023 12.02 12.15 11.94 11.96 389,200 -0.15(-1.24%)
Apr 12, 2023 11.98 12.26 11.92 12.11 756,797 +0.42(+3.62%)
Apr 11, 2023 11.43 11.73 11.21 11.69 801,717 +0.74(+6.78%)
Apr 10, 2023 11.00 11.06 10.87 10.94 257,707 +0.04(+0.34%)
Apr 06, 2023 10.78 10.96 10.73 10.91 207,842 +0.06(+0.52%)
Apr 05, 2023 11.01 11.02 10.71 10.85 1,103,930 -0.17(-1.53%)
Apr 04, 2023 11.17 11.24 11.01 11.02 1,159,332 -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.