Indicators

Cosan Sa Spon ADR WI (NY: CSAN )

10.48 -0.14 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	14.93	15.24	14.89	15.21	111,606	+0.34(+2.31%)
May 27, 2021	14.79	15.05	14.66	14.87	159,416	+0.13(+0.86%)
May 26, 2021	14.57	14.90	14.52	14.74	95,231	+0.12(+0.80%)
May 25, 2021	15.18	15.18	14.62	14.62	133,373	-0.53(-3.52%)
May 24, 2021	14.72	15.25	14.66	15.16	129,164	+0.36(+2.45%)
May 21, 2021	15.11	15.14	14.78	14.79	188,159	-0.34(-2.27%)
May 20, 2021	15.15	15.20	14.85	15.14	1,421,067	-0.12(-0.77%)
May 19, 2021	15.27	15.55	15.03	15.26	125,028	-0.05(-0.30%)
May 18, 2021	15.45	15.55	15.30	15.30	317,899	-0.20(-1.28%)
May 17, 2021	15.16	15.61	14.95	15.50	352,860	-0.02(-0.12%)
May 14, 2021	15.05	15.53	14.92	15.52	176,898	+0.74(+5.02%)
May 13, 2021	14.70	14.93	14.50	14.78	152,437	+0.39(+2.70%)
May 12, 2021	14.65	14.81	14.36	14.39	159,794	-0.36(-2.43%)
May 11, 2021	14.57	14.91	14.51	14.75	168,997	-0.41(-2.71%)
May 10, 2021	15.03	15.18	14.85	15.16	163,727	+0.10(+0.65%)
May 07, 2021	14.86	15.10	14.81	15.06	138,628	+0.41(+2.81%)
May 06, 2021	14.83	14.92	14.45	14.65	108,775	-0.11(-0.73%)
May 05, 2021	14.63	14.81	14.53	14.75	159,980	+0.29(+2.04%)
May 04, 2021	14.83	14.84	14.46	14.46	126,191	-0.51(-3.40%)

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.