Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.24	16.46	15.50	15.62	180,589	-0.20(-1.28%)
Apr 28, 2022	15.78	16.02	15.48	15.82	136,385	-0.07(-0.46%)
Apr 27, 2022	15.96	16.10	15.74	15.89	463,096	-0.02(-0.12%)
Apr 26, 2022	16.32	16.34	15.89	15.91	131,579	-0.64(-3.89%)
Apr 25, 2022	16.42	16.70	16.08	16.56	148,587	-0.24(-1.42%)
Apr 22, 2022	17.50	17.72	16.70	16.80	182,930	-0.52(-2.98%)
Apr 21, 2022	18.05	18.09	17.17	17.31	113,030	-0.66(-3.68%)
Apr 20, 2022	17.73	18.67	17.65	17.97	309,935	+0.09(+0.51%)
Apr 19, 2022	18.06	18.15	17.54	17.88	217,112	-0.34(-1.87%)
Apr 18, 2022	18.19	18.36	18.02	18.22	228,073	+0.21(+1.17%)
Apr 14, 2022	17.84	18.06	17.62	18.01	110,295	-0.01(-0.05%)
Apr 13, 2022	18.40	18.46	17.97	18.02	278,866	-0.19(-1.06%)
Apr 12, 2022	18.52	18.57	18.19	18.21	213,493	+0.20(+1.12%)
Apr 11, 2022	18.38	18.41	17.91	18.01	145,800	-0.04(-0.20%)
Apr 08, 2022	17.62	18.19	17.42	18.05	224,025	+0.20(+1.13%)
Apr 07, 2022	17.82	17.96	17.51	17.85	106,272	-0.23(-1.27%)
Apr 06, 2022	18.11	18.30	17.87	18.08	116,388	-0.33(-1.80%)
Apr 05, 2022	18.73	18.90	18.31	18.41	243,946	-0.41(-2.20%)
Apr 04, 2022	18.88	19.01	18.64	18.82	207,268	+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.