home / stock / csan / csan quote
Last: | $10.02 |
---|---|
Change Percent: | -0.7% |
Open: | $10 |
Close: | $10.02 |
High: | $10.155 |
Low: | $9.98 |
Volume: | 189,947 |
Last Trade Date Time: | 07/22/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$10.02 | $10 | $10.02 | $10.155 | $9.98 | 189,947 | 07-22-2024 |
$9.93 | $10.11 | $9.93 | $10.15 | $9.91 | 1,184,605 | 07-19-2024 |
$9.87 | $10.18 | $9.87 | $10.23 | $9.86 | 866,745 | 07-18-2024 |
$10.44 | $10.45 | $10.44 | $10.535 | $10.375 | 593,484 | 07-17-2024 |
$10.54 | $10.59 | $10.54 | $10.64 | $10.39 | 284,802 | 07-16-2024 |
$10.5 | $10.49 | $10.5 | $10.51 | $10.34 | 348,256 | 07-15-2024 |
$10.5 | $10.36 | $10.5 | $10.52 | $10.31 | 346,652 | 07-12-2024 |
$10.49 | $10.52 | $10.49 | $10.61 | $10.38 | 476,170 | 07-11-2024 |
$10.36 | $10.59 | $10.36 | $10.59 | $10.271 | 335,362 | 07-10-2024 |
$10.38 | $10.15 | $10.38 | $10.45 | $10.15 | 364,940 | 07-09-2024 |
$10.14 | $10.19 | $10.14 | $10.265 | $10.07 | 308,288 | 07-08-2024 |
$10.33 | $10.31 | $10.33 | $10.35 | $10.14 | 677,919 | 07-05-2024 |
$10.07 | $9.82 | $10.07 | $10.075 | $9.785 | 286,948 | 07-04-2024 |
$10.07 | $9.82 | $10.07 | $10.075 | $9.785 | 286,948 | 07-03-2024 |
$9.54 | $9.61 | $9.54 | $9.68 | $9.45 | 454,061 | 07-02-2024 |
$9.62 | $9.81 | $9.62 | $9.89 | $9.59 | 484,816 | 07-01-2024 |
$9.74 | $9.91 | $9.74 | $9.91 | $9.6 | 512,636 | 06-28-2024 |
$9.97 | $9.74 | $9.97 | $10.01 | $9.65 | 417,773 | 06-27-2024 |
$9.66 | $9.51 | $9.66 | $9.74 | $9.48 | 426,216 | 06-26-2024 |
$9.65 | $9.81 | $9.65 | $9.8206 | $9.575 | 414,753 | 06-25-2024 |
News, Short Squeeze, Breakout and More Instantly...
Windtree Therapeutics Inc. (WINT) is expected to report for Q1 2024 CohBar Inc. (CWBR) is expected to report for Q1 2024 hopTo Inc (HPTO) is expected to report for Q1 2024 Bitech Technologies Corporation (BTTC) is expected to report for Q1 2024 Roadzen Inc. (RDZN) is expected to r...
2024-06-10 18:58:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...