Indicators

Cosan Sa Spon ADR WI (NY: CSAN )

11.14 UNCHANGED

Streaming Delayed 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	16.27	16.49	15.53	15.65	180,220	-0.20(-1.28%)
Apr 28, 2022	15.82	16.06	15.51	15.85	136,106	-0.07(-0.46%)
Apr 27, 2022	15.99	16.13	15.77	15.93	462,150	-0.02(-0.12%)
Apr 26, 2022	16.35	16.37	15.93	15.95	131,310	-0.65(-3.89%)
Apr 25, 2022	16.45	16.74	16.11	16.59	148,283	-0.24(-1.42%)
Apr 22, 2022	17.54	17.75	16.74	16.83	182,557	-0.52(-2.98%)
Apr 21, 2022	18.08	18.13	17.20	17.35	112,799	-0.66(-3.69%)
Apr 20, 2022	17.76	18.71	17.69	18.01	309,302	+0.09(+0.51%)
Apr 19, 2022	18.09	18.19	17.58	17.92	216,669	-0.34(-1.87%)
Apr 18, 2022	18.23	18.40	18.06	18.26	227,607	+0.21(+1.17%)
Apr 14, 2022	17.87	18.09	17.65	18.05	110,069	-0.01(-0.05%)
Apr 13, 2022	18.43	18.50	18.01	18.06	278,296	-0.19(-1.06%)
Apr 12, 2022	18.55	18.61	18.23	18.25	213,057	+0.20(+1.12%)
Apr 11, 2022	18.42	18.44	17.95	18.05	145,503	-0.04(-0.20%)
Apr 08, 2022	17.65	18.23	17.46	18.08	223,568	+0.20(+1.13%)
Apr 07, 2022	17.85	17.99	17.55	17.88	106,055	-0.23(-1.27%)
Apr 06, 2022	18.15	18.34	17.91	18.11	116,150	-0.33(-1.80%)
Apr 05, 2022	18.77	18.94	18.35	18.44	243,447	-0.41(-2.20%)
Apr 04, 2022	18.92	19.05	18.67	18.86	206,845	+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.