Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
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 (%)
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
.