Skip to main content

Cosan Sa Spon ADR WI (NY: CSAN )

9.230 -0.260 (-2.74%)
Official Closing Price Updated: 4:10 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 9.600 9.760 9.420 9.490 328,573 -0.14(-1.45%)
Oct 04, 2024 9.520 9.650 9.453 9.630 438,383 +0.08(+0.84%)
Oct 03, 2024 9.580 9.580 9.320 9.550 432,717 -0.35(-3.54%)
Oct 02, 2024 10.05 10.12 9.880 9.900 544,027 +0.13(+1.33%)
Oct 01, 2024 9.580 9.775 9.475 9.770 957,189 +0.21(+2.20%)
Sep 30, 2024 9.680 9.780 9.540 9.560 594,591 -0.11(-1.14%)
Sep 27, 2024 9.570 9.720 9.470 9.670 979,027 +0.18(+1.90%)
Sep 26, 2024 9.420 9.565 9.300 9.490 526,909 +0.37(+4.06%)
Sep 25, 2024 9.260 9.260 9.085 9.120 780,933 -0.17(-1.83%)
Sep 24, 2024 9.230 9.358 9.160 9.290 648,751 +0.44(+4.97%)
Sep 23, 2024 8.940 8.950 8.820 8.850 612,189 -0.15(-1.67%)
Sep 20, 2024 9.440 9.450 8.980 9.000 542,944 -0.56(-5.86%)
Sep 19, 2024 9.750 9.760 9.530 9.560 379,306 +0.00(+0.00%)
Sep 18, 2024 9.740 9.870 9.530 9.560 720,130 -0.14(-1.44%)
Sep 17, 2024 9.620 9.740 9.545 9.700 647,354 +0.18(+1.89%)
Sep 16, 2024 9.510 9.580 9.410 9.520 424,895 +0.14(+1.49%)
Sep 13, 2024 9.380 9.530 9.343 9.380 464,855 +0.18(+1.96%)
Sep 12, 2024 8.980 9.210 8.970 9.200 879,489 +0.07(+0.77%)
Sep 11, 2024 9.020 9.165 8.860 9.130 562,782 +0.28(+3.16%)
Sep 10, 2024 9.050 9.055 8.760 8.850 556,421 -0.26(-2.85%)
Sep 09, 2024 9.210 9.250 9.105 9.110 539,547 -0.12(-1.30%)
Sep 06, 2024 9.630 9.640 9.190 9.230 431,695 -0.35(-3.65%)
Sep 05, 2024 9.570 9.600 9.430 9.580 479,075 +0.08(+0.84%)
Sep 04, 2024 9.380 9.569 9.350 9.500 483,666 +0.22(+2.37%)
Sep 03, 2024 9.420 9.430 9.230 9.280 776,585 -0.22(-2.32%)
Aug 30, 2024 9.370 9.530 9.335 9.500 567,521 -0.06(-0.63%)
Aug 29, 2024 9.680 9.680 9.460 9.560 322,290 -0.27(-2.75%)
Aug 28, 2024 9.930 9.950 9.750 9.830 214,331 -0.29(-2.87%)
Aug 27, 2024 10.22 10.27 10.11 10.12 393,146 -0.07(-0.69%)
Aug 26, 2024 10.16 10.28 10.11 10.19 678,498 +0.04(+0.39%)
Aug 23, 2024 10.00 10.27 9.875 10.15 439,072 +0.36(+3.68%)
Aug 22, 2024 10.00 10.04 9.770 9.790 323,032 -0.38(-3.74%)
Aug 21, 2024 10.30 10.34 10.09 10.17 584,679 +0.06(+0.59%)
Aug 20, 2024 10.17 10.22 10.06 10.11 324,592 -0.22(-2.13%)
Aug 19, 2024 9.900 10.36 9.880 10.33 385,938 +0.48(+4.87%)
Aug 16, 2024 10.11 10.12 9.790 9.850 331,769 -0.15(-1.50%)
Aug 15, 2024 9.800 10.12 9.800 10.00 939,625 +0.18(+1.83%)
Aug 14, 2024 9.850 9.940 9.755 9.820 684,832 -0.19(-1.90%)
Aug 13, 2024 9.890 10.06 9.840 10.01 592,488 +0.23(+2.35%)
Aug 12, 2024 9.930 9.960 9.730 9.780 353,525 +0.00(+0.00%)
Aug 09, 2024 9.760 9.870 9.635 9.780 455,945 +0.26(+2.73%)
Aug 08, 2024 9.350 9.545 9.270 9.520 446,828 +0.24(+2.59%)
Aug 07, 2024 9.240 9.340 9.130 9.280 636,481 +0.12(+1.31%)
Aug 06, 2024 8.960 9.285 8.865 9.160 682,701 +0.27(+3.04%)
Aug 05, 2024 8.720 8.970 8.685 8.890 522,647 -0.15(-1.66%)
Aug 02, 2024 9.180 9.180 8.930 9.040 863,375 -0.05(-0.55%)
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.