CSAN Quote, Trading Chart, Cosan S.A. ADR

home / stock / csan / csan quote

Stock Information
Company Name: Cosan S.A. ADR
Stock Symbol: CSAN
Market: NYSE
Website: cosan.com.br
Menu
CSAN CSAN Quote CSAN Short CSAN News CSAN Articles CSAN Message Board
Get CSAN Alerts

News, Short Squeeze, Breakout and More Instantly...
CSAN Quote
Last:$9.62
Change Percent:-0.72%
Open:$9.81
Previous Close:$9.62
High:$9.89
Low:$9.59
Volume:484,816
Last Trade Date Time:07/01/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CSAN Chart
Last Twenty Trading Days
Date:2024-07-01
Open:$9.81
Close:$9.62
High:$9.89
Low:$9.59
Volume:484,816
Date:2024-06-28
Open:$9.91
Close:$9.74
High:$9.91
Low:$9.6
Volume:512,636
Date:2024-06-27
Open:$9.74
Close:$9.97
High:$10.01
Low:$9.65
Volume:417,773
Date:2024-06-26
Open:$9.51
Close:$9.66
High:$9.74
Low:$9.48
Volume:426,216
Date:2024-06-25
Open:$9.81
Close:$9.65
High:$9.8206
Low:$9.575
Volume:414,753
Date:2024-06-24
Open:$9.68
Close:$9.78
High:$9.85
Low:$9.61
Volume:453,123
Date:2024-06-21
Open:$9.35
Close:$9.5
High:$9.54
Low:$9.33
Volume:432,024
Date:2024-06-20
Open:$9.42
Close:$9.25
High:$9.515
Low:$9.21
Volume:511,014
Date:2024-06-19
Open:$9.18
Close:$9.17
High:$9.39
Low:$9.15
Volume:470,691
Date:2024-06-18
Open:$9.18
Close:$9.17
High:$9.39
Low:$9.15
Volume:470,691
Date:2024-06-17
Open:$9.3
Close:$9.19
High:$9.3
Low:$9.17
Volume:481,968
Date:2024-06-14
Open:$9.15
Close:$9.45
High:$9.5092
Low:$9.15
Volume:409,929
Date:2024-06-13
Open:$9.15
Close:$9.23
High:$9.3261
Low:$9.06
Volume:542,002
Date:2024-06-12
Open:$9.48
Close:$9.11
High:$9.5
Low:$9.075
Volume:733,018
Date:2024-06-11
Open:$9.56
Close:$9.54
High:$9.61
Low:$9.44
Volume:262,421
Date:2024-06-10
Open:$9.51
Close:$9.47
High:$9.58
Low:$9.38
Volume:285,783
Date:2024-06-07
Open:$10.02
Close:$9.91
High:$10.16
Low:$9.84
Volume:417,305
Date:2024-06-06
Open:$9.95
Close:$10.27
High:$10.27
Low:$9.935
Volume:339,019
Date:2024-06-05
Open:$10.09
Close:$9.96
High:$10.1
Low:$9.925
Volume:373,406
Date:2024-06-04
Open:$10.22
Close:$10.09
High:$10.25
Low:$10.03
Volume:510,199