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 )

9.500 -0.060 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 9.370 9.530 9.335 9.500 567,521 -0.06(-0.63%)
Aug 29, 2024 9.680 9.680 9.460 9.560 322,290 -0.27(-2.75%)
Aug 28, 2024 9.930 9.950 9.750 9.830 214,331 -0.29(-2.87%)
Aug 27, 2024 10.22 10.27 10.11 10.12 393,146 -0.07(-0.69%)
Aug 26, 2024 10.16 10.28 10.11 10.19 678,498 +0.04(+0.39%)
Aug 23, 2024 10.00 10.27 9.875 10.15 439,072 +0.36(+3.68%)
Aug 22, 2024 10.00 10.04 9.770 9.790 323,032 -0.38(-3.74%)
Aug 21, 2024 10.30 10.34 10.09 10.17 584,679 +0.06(+0.59%)
Aug 20, 2024 10.17 10.22 10.06 10.11 324,592 -0.22(-2.13%)
Aug 19, 2024 9.900 10.36 9.880 10.33 385,938 +0.48(+4.87%)
Aug 16, 2024 10.11 10.12 9.790 9.850 331,769 -0.15(-1.50%)
Aug 15, 2024 9.800 10.12 9.800 10.00 939,625 +0.18(+1.83%)
Aug 14, 2024 9.850 9.940 9.755 9.820 684,832 -0.19(-1.90%)
Aug 13, 2024 9.890 10.06 9.840 10.01 592,488 +0.23(+2.35%)
Aug 12, 2024 9.930 9.960 9.730 9.780 353,525 +0.00(+0.00%)
Aug 09, 2024 9.760 9.870 9.635 9.780 455,945 +0.26(+2.73%)
Aug 08, 2024 9.350 9.545 9.270 9.520 446,828 +0.24(+2.59%)
Aug 07, 2024 9.240 9.340 9.130 9.280 636,481 +0.12(+1.31%)
Aug 06, 2024 8.960 9.285 8.865 9.160 682,701 +0.27(+3.04%)
Aug 05, 2024 8.720 8.970 8.685 8.890 522,647 -0.15(-1.66%)
Aug 02, 2024 9.180 9.180 8.930 9.040 863,375 -0.05(-0.55%)
Aug 01, 2024 9.490 9.570 9.060 9.090 489,528 -0.33(-3.50%)
Jul 31, 2024 9.510 9.575 9.355 9.420 513,476 -0.09(-0.95%)
Jul 30, 2024 9.410 9.529 9.390 9.510 388,416 -0.05(-0.52%)
Jul 29, 2024 9.630 9.650 9.455 9.560 247,714 -0.11(-1.14%)
Jul 26, 2024 9.510 9.815 9.480 9.670 912,556 +0.12(+1.26%)
Jul 25, 2024 9.490 9.670 9.445 9.550 199,253 +0.01(+0.10%)
Jul 24, 2024 9.630 9.750 9.530 9.540 323,198 -0.25(-2.55%)
Jul 23, 2024 9.930 9.950 9.760 9.790 188,022 -0.23(-2.30%)
Jul 22, 2024 10.00 10.15 9.980 10.02 189,969 +0.09(+0.91%)
Jul 19, 2024 10.11 10.15 9.910 9.930 1,184,605 +0.06(+0.61%)
Jul 18, 2024 10.18 10.23 9.860 9.870 866,745 -0.57(-5.46%)
Jul 17, 2024 10.45 10.54 10.38 10.44 593,484 -0.10(-0.95%)
Jul 16, 2024 10.59 10.64 10.39 10.54 284,802 +0.04(+0.38%)
Jul 15, 2024 10.49 10.51 10.34 10.50 348,256 +0.00(+0.00%)
Jul 12, 2024 10.36 10.52 10.31 10.50 346,652 +0.01(+0.10%)
Jul 11, 2024 10.52 10.61 10.38 10.49 476,170 +0.13(+1.25%)
Jul 10, 2024 10.59 10.59 10.27 10.36 335,362 -0.02(-0.19%)
Jul 09, 2024 10.15 10.45 10.15 10.38 364,940 +0.24(+2.37%)
Jul 08, 2024 10.19 10.27 10.07 10.14 308,248 -0.19(-1.84%)
Jul 05, 2024 10.31 10.35 10.14 10.33 677,919 +0.26(+2.58%)
Jul 03, 2024 9.820 10.07 9.785 10.07 286,948 +0.53(+5.56%)
Jul 02, 2024 9.610 9.680 9.450 9.540 454,061 -0.08(-0.83%)
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.