Indicators

Cosan Sa Spon ADR WI (NY: CSAN )

9.470 -0.090 (-0.94%)

Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.67	15.88	14.96	15.07	187,140	-0.20(-1.28%)
Apr 28, 2022	15.23	15.46	14.94	15.27	141,332	-0.07(-0.46%)
Apr 27, 2022	15.40	15.53	15.19	15.34	479,895	-0.02(-0.12%)
Apr 26, 2022	15.75	15.76	15.34	15.36	136,352	-0.62(-3.89%)
Apr 25, 2022	15.84	16.12	15.52	15.98	153,977	-0.23(-1.42%)
Apr 22, 2022	16.89	17.10	16.12	16.21	189,566	-0.50(-2.98%)
Apr 21, 2022	17.42	17.46	16.57	16.71	117,130	-0.64(-3.68%)
Apr 20, 2022	17.11	18.02	17.03	17.34	321,178	+0.09(+0.51%)
Apr 19, 2022	17.42	17.51	16.93	17.26	224,988	-0.33(-1.87%)
Apr 18, 2022	17.56	17.72	17.39	17.58	236,346	+0.20(+1.17%)
Apr 14, 2022	17.21	17.42	17.00	17.38	114,296	-0.01(-0.05%)
Apr 13, 2022	17.75	17.82	17.34	17.39	288,982	-0.19(-1.06%)
Apr 12, 2022	17.87	17.92	17.56	17.58	221,238	+0.20(+1.12%)
Apr 11, 2022	17.74	17.76	17.28	17.38	151,089	-0.04(-0.20%)
Apr 08, 2022	17.00	17.56	16.81	17.42	232,152	+0.20(+1.13%)
Apr 07, 2022	17.19	17.33	16.90	17.22	110,127	-0.22(-1.27%)
Apr 06, 2022	17.48	17.66	17.25	17.44	120,610	-0.32(-1.80%)
Apr 05, 2022	18.07	18.24	17.67	17.76	252,795	-0.40(-2.20%)
Apr 04, 2022	18.22	18.35	17.98	18.16	214,787	+0.12(+0.64%)

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.