About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cosan Sa Spon ADR WI (NY: CSAN )

9.560 -0.110 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2024 9.680 9.780 9.540 9.560 594,591 -0.11(-1.14%)
Sep 27, 2024 9.570 9.720 9.470 9.670 979,027 +0.18(+1.90%)
Sep 26, 2024 9.420 9.565 9.300 9.490 526,909 +0.37(+4.06%)
Sep 25, 2024 9.260 9.260 9.085 9.120 780,933 -0.17(-1.83%)
Sep 24, 2024 9.230 9.358 9.160 9.290 648,751 +0.44(+4.97%)
Sep 23, 2024 8.940 8.950 8.820 8.850 612,189 -0.15(-1.67%)
Sep 20, 2024 9.440 9.450 8.980 9.000 542,944 -0.56(-5.86%)
Sep 19, 2024 9.750 9.760 9.530 9.560 379,306 +0.00(+0.00%)
Sep 18, 2024 9.740 9.870 9.530 9.560 720,130 -0.14(-1.44%)
Sep 17, 2024 9.620 9.740 9.545 9.700 647,354 +0.18(+1.89%)
Sep 16, 2024 9.510 9.580 9.410 9.520 424,895 +0.14(+1.49%)
Sep 13, 2024 9.380 9.530 9.343 9.380 464,855 +0.18(+1.96%)
Sep 12, 2024 8.980 9.210 8.970 9.200 879,489 +0.07(+0.77%)
Sep 11, 2024 9.020 9.165 8.860 9.130 562,782 +0.28(+3.16%)
Sep 10, 2024 9.050 9.055 8.760 8.850 556,421 -0.26(-2.85%)
Sep 09, 2024 9.210 9.250 9.105 9.110 539,547 -0.12(-1.30%)
Sep 06, 2024 9.630 9.640 9.190 9.230 431,695 -0.35(-3.65%)
Sep 05, 2024 9.570 9.600 9.430 9.580 479,075 +0.08(+0.84%)
Sep 04, 2024 9.380 9.569 9.350 9.500 483,666 +0.22(+2.37%)
Sep 03, 2024 9.420 9.430 9.230 9.280 776,585 -0.22(-2.32%)
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%)
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.