Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cosan Sa Spon ADR WI (NY: CSAN )

9.540 -0.080 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jul 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 02, 2024 9.610 9.680 9.450 9.540 454,061 -0.08(-0.83%)
Jul 01, 2024 9.810 9.890 9.590 9.620 484,816 -0.12(-1.23%)
Jun 28, 2024 9.910 9.910 9.600 9.740 512,636 -0.23(-2.31%)
Jun 27, 2024 9.740 10.01 9.650 9.970 417,773 +0.31(+3.21%)
Jun 26, 2024 9.510 9.740 9.480 9.660 426,216 +0.01(+0.10%)
Jun 25, 2024 9.810 9.821 9.575 9.650 414,753 -0.13(-1.33%)
Jun 24, 2024 9.680 9.850 9.610 9.780 453,112 +0.28(+2.95%)
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 -0.12(-1.21%)
Jun 07, 2024 9.692 9.828 9.518 9.586 431,419 -0.35(-3.51%)
Jun 06, 2024 9.624 9.934 9.610 9.934 350,473 +0.30(+3.11%)
Jun 05, 2024 9.760 9.770 9.600 9.634 386,030 -0.13(-1.29%)
Jun 04, 2024 9.886 9.915 9.702 9.760 527,448 -0.31(-3.07%)
Jun 03, 2024 10.04 10.21 9.992 10.07 351,407 -0.07(-0.67%)
May 31, 2024 10.38 10.43 10.07 10.14 465,467 -0.14(-1.32%)
May 30, 2024 10.23 10.36 10.04 10.27 310,804 +0.02(+0.19%)
May 29, 2024 10.18 10.36 10.13 10.25 498,958 -0.11(-1.03%)
May 28, 2024 10.59 10.63 10.32 10.36 228,587 -0.08(-0.74%)
May 24, 2024 10.59 10.67 10.43 10.44 272,808 +0.07(+0.65%)
May 23, 2024 10.59 10.63 10.36 10.37 275,587 -0.16(-1.56%)
May 22, 2024 10.77 10.81 10.52 10.53 304,377 -0.31(-2.86%)
May 21, 2024 10.90 11.03 10.79 10.84 285,568 -0.02(-0.18%)
May 20, 2024 10.72 10.93 10.68 10.86 566,517 +0.09(+0.81%)
May 17, 2024 10.85 10.85 10.68 10.78 321,560 -0.09(-0.80%)
May 16, 2024 10.88 10.91 10.75 10.86 330,475 +0.08(+0.72%)
May 15, 2024 10.81 10.91 10.68 10.79 284,224 -0.04(-0.36%)
May 14, 2024 10.84 10.92 10.78 10.82 239,824 +0.02(+0.18%)
May 13, 2024 10.79 10.87 10.65 10.80 417,303 +0.11(+0.99%)
May 10, 2024 10.95 10.96 10.69 10.70 316,901 -0.18(-1.69%)
May 09, 2024 10.78 10.97 10.63 10.88 447,026 -0.24(-2.17%)
May 08, 2024 10.97 11.17 10.97 11.12 257,973 +0.04(+0.35%)
May 07, 2024 10.95 11.20 10.95 11.09 332,593 +0.25(+2.32%)
May 06, 2024 11.12 11.22 10.82 10.83 569,173 -0.35(-3.11%)
May 03, 2024 11.32 11.37 11.09 11.18 370,768 +0.22(+2.03%)
May 02, 2024 11.14 11.23 10.94 10.96 565,513 +0.15(+1.34%)
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.