Indicators

Cosan Sa Spon ADR WI (NY: CSAN )

9.470 -0.090 (-0.94%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	13.26	13.34	13.10	13.24	314,638	-0.34(-2.49%)
Feb 28, 2024	13.92	13.93	13.54	13.58	168,422	-0.65(-4.55%)
Feb 27, 2024	14.11	14.29	14.11	14.22	124,317	+0.40(+2.86%)
Feb 26, 2024	13.83	13.92	13.69	13.83	174,982	+0.12(+0.84%)
Feb 23, 2024	13.92	13.98	13.69	13.71	183,544	-0.35(-2.47%)
Feb 22, 2024	14.37	14.37	14.04	14.06	136,346	-0.39(-2.67%)
Feb 21, 2024	14.51	14.59	14.33	14.45	196,147	-0.11(-0.73%)
Feb 20, 2024	14.60	14.72	14.53	14.55	260,892	-0.11(-0.72%)
Feb 16, 2024	14.48	14.71	14.36	14.66	221,329	+0.33(+2.29%)
Feb 15, 2024	14.37	14.46	14.31	14.33	387,158	+0.26(+1.85%)
Feb 14, 2024	13.54	14.27	13.51	14.07	565,641	+0.60(+4.44%)
Feb 13, 2024	14.09	14.09	13.40	13.47	205,910	-0.90(-6.25%)
Feb 12, 2024	14.32	14.47	14.24	14.37	184,757	-0.01(-0.07%)
Feb 09, 2024	14.28	14.57	14.15	14.38	275,235	+0.19(+1.36%)
Feb 08, 2024	14.28	14.29	14.04	14.19	212,432	-0.20(-1.41%)
Feb 07, 2024	14.49	14.64	14.37	14.39	169,444	-0.05(-0.33%)
Feb 06, 2024	14.22	14.47	14.20	14.44	289,472	+0.41(+2.89%)
Feb 05, 2024	13.98	14.11	13.73	14.03	216,721	+0.05(+0.34%)
Feb 02, 2024	14.33	14.38	13.96	13.98	259,593	-0.58(-3.98%)

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.