Indicators

Cosan Sa Spon ADR WI (NY: CSAN )

9.520 -0.040 (-0.42%)

Streaming Delayed Price Updated: 11:04 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.70	15.91	14.99	15.10	186,757	-0.20(-1.28%)
Apr 28, 2022	15.26	15.49	14.97	15.30	141,043	-0.07(-0.46%)
Apr 27, 2022	15.43	15.57	15.22	15.37	478,914	-0.02(-0.12%)
Apr 26, 2022	15.78	15.80	15.37	15.39	136,073	-0.62(-3.89%)
Apr 25, 2022	15.88	16.15	15.55	16.01	153,662	-0.23(-1.42%)
Apr 22, 2022	16.93	17.13	16.15	16.24	189,179	-0.50(-2.98%)
Apr 21, 2022	17.45	17.50	16.60	16.74	116,891	-0.64(-3.68%)
Apr 20, 2022	17.14	18.06	17.07	17.38	320,522	+0.09(+0.51%)
Apr 19, 2022	17.46	17.55	16.96	17.29	224,528	-0.33(-1.87%)
Apr 18, 2022	17.59	17.75	17.42	17.62	235,863	+0.20(+1.17%)
Apr 14, 2022	17.25	17.46	17.03	17.42	114,062	-0.01(-0.05%)
Apr 13, 2022	17.79	17.85	17.38	17.42	288,391	-0.19(-1.06%)
Apr 12, 2022	17.91	17.96	17.59	17.61	220,786	+0.20(+1.12%)
Apr 11, 2022	17.77	17.80	17.32	17.42	150,781	-0.04(-0.20%)
Apr 08, 2022	17.03	17.59	16.85	17.45	231,677	+0.20(+1.13%)
Apr 07, 2022	17.23	17.36	16.94	17.26	109,902	-0.22(-1.27%)
Apr 06, 2022	17.51	17.70	17.28	17.48	120,364	-0.32(-1.80%)
Apr 05, 2022	18.11	18.28	17.71	17.80	252,279	-0.40(-2.20%)
Apr 04, 2022	18.26	18.39	18.02	18.20	214,348	+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.