Indicators

Cosan Sa Spon ADR WI (NY: CSAN )

9.110 -0.430 (-4.51%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	16.19	16.27	16.11	16.19	251,099	+0.07(+0.42%)
Jul 28, 2023	16.06	16.13	15.92	16.13	315,324	+0.15(+0.97%)
Jul 27, 2023	16.47	16.47	15.93	15.97	623,926	-0.58(-3.50%)
Jul 26, 2023	16.55	16.65	16.35	16.55	423,791	-0.04(-0.23%)
Jul 25, 2023	16.53	16.89	16.44	16.59	534,944	+0.33(+2.02%)
Jul 24, 2023	16.04	16.44	15.88	16.26	519,913	+0.38(+2.37%)
Jul 21, 2023	15.85	15.99	15.83	15.88	466,095	+0.32(+2.05%)
Jul 20, 2023	15.57	15.63	15.40	15.57	235,087	+0.04(+0.25%)
Jul 19, 2023	15.56	15.69	15.29	15.53	204,363	-0.09(-0.56%)
Jul 18, 2023	15.61	15.80	15.45	15.61	197,580	-0.06(-0.37%)
Jul 17, 2023	15.36	15.67	15.24	15.67	233,969	+0.14(+0.87%)
Jul 14, 2023	15.88	15.88	15.40	15.54	438,622	-0.36(-2.25%)
Jul 13, 2023	15.55	15.93	15.44	15.89	542,952	+0.57(+3.72%)
Jul 12, 2023	15.34	15.67	15.30	15.32	499,714	+0.23(+1.53%)
Jul 11, 2023	14.48	15.18	14.36	15.09	583,066	+0.20(+1.36%)
Jul 10, 2023	14.92	15.12	14.82	14.89	374,380	-0.13(-0.84%)
Jul 07, 2023	14.57	15.20	14.51	15.02	682,636	+0.77(+5.42%)
Jul 06, 2023	14.45	14.63	14.14	14.24	373,146	-0.51(-3.47%)
Jul 05, 2023	14.53	14.92	14.48	14.75	1,110,121	+0.00(+0.00%)

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.