Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cosan Sa Spon ADR WI
(NY:
CSAN
)
9.900
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Oct 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 02, 2024
10.05
10.12
9.880
9.900
544,027
+0.13(+1.33%)
Oct 01, 2024
9.580
9.775
9.475
9.770
957,189
+0.21(+2.20%)
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
.