Indicators

Cosan Sa Spon ADR WI (NY: CSAN )

9.470 -0.090 (-0.94%)

Streaming Delayed Price Updated: 1:33 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	12.04	12.09	11.78	12.01	276,329	+0.25(+2.09%)
Jan 30, 2023	11.97	11.97	11.55	11.76	969,758	-0.23(-1.90%)
Jan 27, 2023	12.03	12.14	11.86	11.99	317,286	-0.19(-1.57%)
Jan 26, 2023	12.09	12.18	11.96	12.18	319,789	+0.05(+0.45%)
Jan 25, 2023	11.85	12.33	11.76	12.13	444,515	+0.38(+3.26%)
Jan 24, 2023	11.44	11.88	11.34	11.74	316,065	+0.48(+4.29%)
Jan 23, 2023	11.46	11.66	11.23	11.26	1,171,504	-0.44(-3.74%)
Jan 20, 2023	11.75	11.82	11.55	11.70	965,617	-0.50(-4.11%)
Jan 19, 2023	12.12	12.35	11.87	12.20	891,452	-0.04(-0.30%)
Jan 18, 2023	12.55	12.71	12.13	12.24	604,491	-0.04(-0.30%)
Jan 17, 2023	11.93	12.34	11.93	12.27	359,042	-0.02(-0.15%)
Jan 13, 2023	12.41	12.50	12.15	12.29	381,094	-0.41(-3.23%)
Jan 12, 2023	12.29	12.94	12.12	12.70	477,055	+0.50(+4.11%)
Jan 11, 2023	12.09	12.25	11.84	12.20	249,519	+0.22(+1.83%)
Jan 10, 2023	11.67	12.03	11.57	11.98	224,918	+0.55(+4.78%)
Jan 09, 2023	11.20	11.55	11.13	11.43	360,847	-0.14(-1.18%)
Jan 06, 2023	11.30	11.60	11.21	11.57	259,415	+0.67(+6.19%)
Jan 05, 2023	10.48	10.94	10.48	10.90	343,553	+0.32(+3.02%)
Jan 04, 2023	10.43	10.69	10.37	10.58	373,238	+0.12(+1.13%)

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.