Cosan S.A. ADS (CSAN)

3.0100
-0.0200 (-0.66%)
NYSE· Last Trade: Jul 8th, 12:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cosan S.A. ADS (CSAN)

DateOpenHighLowCloseVolumeAdjusted Close
7/07/20263.033.052.963.01957,5403.01
7/06/20262.973.052.973.031,119,6983.03
7/02/20262.892.962.812.881,223,5002.88
7/01/20262.842.842.712.831,527,2712.83
6/30/20262.802.882.792.881,212,6152.88
6/29/20262.902.902.802.85907,2652.85
6/26/20262.852.962.852.911,762,1072.91
6/25/20262.902.982.872.881,578,6872.88
6/24/20262.882.902.842.891,246,4132.89
6/23/20262.802.942.792.932,085,7232.93
6/22/20262.742.892.732.822,316,6482.82
6/18/20262.732.772.652.661,465,5812.66
6/17/20262.752.852.722.723,528,1752.72
6/16/20262.602.652.572.59961,2642.59
6/15/20262.762.792.562.621,607,6682.62
6/12/20262.702.732.662.67995,8792.67
6/11/20262.652.692.522.663,589,0692.66
6/10/20262.632.682.622.632,376,1292.63
6/09/20262.732.742.612.693,914,7072.69
6/08/20262.762.792.662.664,342,9842.66
6/05/20262.802.822.732.792,700,8722.79
6/04/20262.852.872.812.871,009,2652.87
6/03/20262.962.982.822.856,255,9492.85
6/02/20263.083.163.053.071,889,7323.07
6/01/20263.013.122.983.062,634,3483.06
5/29/20260.003.082.963.006,944,0083.00
5/28/20263.143.203.043.113,083,5683.11
5/27/20263.323.363.173.182,777,9873.18
5/26/20263.293.373.233.342,519,4413.34
5/22/20263.453.483.353.361,639,9303.36
5/21/20263.383.583.353.471,764,2703.47
5/20/20263.323.463.273.453,372,8413.45
5/19/20263.413.453.253.262,997,8643.26
5/18/20263.553.603.513.531,164,7483.53
5/15/20263.493.573.303.425,249,4373.42
5/14/20263.633.753.623.693,479,8513.69
5/13/20263.813.863.613.632,679,8853.63
5/12/20263.994.003.863.881,119,6423.88
5/11/20264.174.193.994.001,161,7204.00
5/08/20264.334.364.164.171,310,4974.17
5/07/20264.224.244.134.181,260,7804.18
5/06/20264.354.374.244.25918,9304.25
5/05/20264.144.324.084.301,562,3644.30
5/04/20264.054.174.034.091,398,8144.09
5/01/20264.074.073.994.03337,0434.03
4/30/20264.004.043.924.031,073,9154.03
4/29/20264.114.123.903.923,151,7193.92
4/28/20264.004.214.004.214,408,3184.21
4/27/20264.124.133.983.991,058,6143.99
4/24/20264.024.084.004.081,072,9774.08
4/23/20264.104.134.024.051,381,1444.05
4/22/20264.194.334.114.121,661,8164.12
4/21/20264.224.264.064.121,805,6924.12
4/20/20264.184.234.134.212,035,1404.21
4/17/20264.404.444.174.192,573,7084.19
4/16/20264.344.364.254.251,474,3694.25
4/15/20264.404.454.304.33948,5984.33
4/14/20264.444.514.334.361,971,7914.36
4/13/20264.344.404.254.39877,4714.39
4/10/20264.434.534.354.431,446,5104.43
4/09/20264.144.314.144.312,627,4044.31
4/08/20264.324.324.054.072,437,3444.07