MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cosan Sa Spon ADR WI (NY: CSAN )

9.780 +0.260 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 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 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%)
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 -0.09(-0.97%)
Jun 07, 2024 9.669 9.804 9.495 9.563 432,447 -0.35(-3.51%)
Jun 06, 2024 9.602 9.910 9.587 9.910 351,308 +0.30(+3.11%)
Jun 05, 2024 9.737 9.746 9.577 9.611 386,950 -0.13(-1.29%)
Jun 04, 2024 9.862 9.891 9.679 9.737 528,704 -0.31(-3.07%)
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.
TOP
Email a Story