Skip to main content

Cosan Sa Spon ADR WI (NY: CSAN )

9.500 +0.250 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 9.350 9.540 9.330 9.500 432,024 +0.25(+2.70%)
Jun 20, 2024 9.420 9.515 9.210 9.250 511,014 +0.08(+0.87%)
Jun 18, 2024 9.180 9.390 9.150 9.170 470,691 -0.02(-0.22%)
Jun 17, 2024 9.300 9.300 9.170 9.190 481,968 -0.26(-2.75%)
Jun 14, 2024 9.150 9.509 9.150 9.450 409,929 +0.22(+2.38%)
Jun 13, 2024 9.150 9.326 9.060 9.230 541,992 +0.12(+1.32%)
Jun 12, 2024 9.480 9.500 9.075 9.110 733,018 -0.43(-4.51%)
Jun 11, 2024 9.560 9.610 9.440 9.540 262,421 +0.07(+0.74%)
Jun 10, 2024 9.510 9.580 9.380 9.470 285,780 -0.09(-0.97%)
Jun 07, 2024 9.669 9.804 9.496 9.563 432,442 -0.35(-3.51%)
Jun 06, 2024 9.602 9.911 9.587 9.911 351,304 +0.30(+3.11%)
Jun 05, 2024 9.737 9.746 9.578 9.611 386,946 -0.13(-1.29%)
Jun 04, 2024 9.862 9.891 9.679 9.737 528,699 -0.31(-3.07%)
Jun 03, 2024 10.02 10.19 9.968 10.05 352,241 -0.07(-0.67%)
May 31, 2024 10.35 10.40 10.05 10.11 466,571 -0.14(-1.32%)
May 30, 2024 10.21 10.34 10.02 10.25 311,541 +0.02(+0.19%)
May 29, 2024 10.15 10.34 10.10 10.23 500,141 -0.11(-1.03%)
May 28, 2024 10.57 10.61 10.30 10.34 229,129 -0.08(-0.74%)
May 24, 2024 10.57 10.64 10.40 10.41 273,455 +0.07(+0.65%)
May 23, 2024 10.57 10.61 10.34 10.34 276,240 -0.16(-1.56%)
May 22, 2024 10.74 10.79 10.49 10.51 305,099 -0.31(-2.85%)
May 21, 2024 10.88 11.00 10.77 10.82 286,246 -0.02(-0.18%)
May 20, 2024 10.69 10.90 10.65 10.84 567,861 +0.09(+0.81%)
May 17, 2024 10.83 10.83 10.65 10.75 322,323 -0.09(-0.80%)
May 16, 2024 10.86 10.89 10.72 10.84 331,259 +0.08(+0.72%)
May 15, 2024 10.79 10.88 10.66 10.76 284,898 -0.04(-0.36%)
May 14, 2024 10.82 10.89 10.75 10.80 240,393 +0.02(+0.18%)
May 13, 2024 10.76 10.84 10.62 10.78 418,293 +0.11(+1.00%)
May 10, 2024 10.92 10.93 10.66 10.67 317,653 -0.18(-1.69%)
May 09, 2024 10.75 10.94 10.61 10.86 448,086 -0.24(-2.17%)
May 08, 2024 10.94 11.14 10.94 11.10 258,585 +0.04(+0.35%)
May 07, 2024 10.92 11.17 10.92 11.06 333,382 +0.25(+2.32%)
May 06, 2024 11.10 11.19 10.79 10.81 570,523 -0.35(-3.11%)
May 03, 2024 11.29 11.34 11.07 11.16 371,647 +0.22(+2.03%)
May 02, 2024 11.12 11.20 10.91 10.93 566,854 +0.14(+1.34%)
May 01, 2024 10.66 10.96 10.62 10.79 217,571 +0.09(+0.81%)
Apr 30, 2024 10.83 10.90 10.70 10.70 226,815 -0.31(-2.80%)
Apr 29, 2024 11.04 11.12 10.95 11.01 326,524 -0.02(-0.17%)
Apr 26, 2024 10.97 11.19 10.97 11.03 298,171 +0.35(+3.25%)
Apr 25, 2024 10.60 10.78 10.58 10.68 238,642 -0.07(-0.63%)
Apr 24, 2024 10.83 10.86 10.64 10.75 1,059,405 -0.11(-0.98%)
Apr 23, 2024 10.74 11.01 10.70 10.86 1,083,975 +0.01(+0.09%)
Apr 22, 2024 10.71 11.00 10.65 10.85 605,492 +0.15(+1.44%)
Apr 19, 2024 10.61 10.72 10.61 10.69 269,976 +0.16(+1.56%)
Apr 18, 2024 10.61 10.79 10.42 10.53 624,187 -0.01(-0.09%)
Apr 17, 2024 10.49 10.70 10.44 10.54 549,739 +0.19(+1.87%)
Apr 16, 2024 10.46 10.54 10.33 10.34 614,792 -0.42(-3.86%)
Apr 15, 2024 10.94 11.03 10.61 10.76 741,945 -0.48(-4.29%)
Apr 12, 2024 11.29 11.49 11.23 11.24 496,453 -0.14(-1.27%)
Apr 11, 2024 11.72 11.72 11.38 11.39 838,675 -0.48(-4.07%)
Apr 10, 2024 11.92 11.97 11.77 11.87 458,023 -0.34(-2.77%)
Apr 09, 2024 12.32 12.32 12.13 12.21 745,516 +0.14(+1.12%)
Apr 08, 2024 11.64 12.14 11.64 12.07 506,171 +0.44(+3.82%)
Apr 05, 2024 11.81 11.82 11.57 11.63 664,104 -0.15(-1.31%)
Apr 04, 2024 11.99 12.24 11.74 11.78 693,570 -0.10(-0.81%)
Apr 03, 2024 11.71 11.89 11.59 11.88 1,136,298 +0.05(+0.41%)
Apr 02, 2024 12.01 12.10 11.76 11.83 844,369 -0.23(-1.92%)
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.