Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cosan Sa Spon ADR WI (NY: CSAN )

10.13 +0.20 (+2.01%)

Streaming Delayed Price Updated: 12:06 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	9.810	9.890	9.590	9.620	484,816	-0.12(-1.23%)
Jun 28, 2024	9.910	9.910	9.600	9.740	512,636	-0.23(-2.31%)
Jun 27, 2024	9.740	10.01	9.650	9.970	417,773	+0.31(+3.21%)
Jun 26, 2024	9.510	9.740	9.480	9.660	426,216	+0.01(+0.10%)
Jun 25, 2024	9.810	9.821	9.575	9.650	414,753	-0.13(-1.33%)
Jun 24, 2024	9.680	9.850	9.610	9.780	453,112	+0.28(+2.95%)
Jun 21, 2024	9.350	9.540	9.330	9.500	432,024	+0.25(+2.70%)
Jun 20, 2024	9.420	9.515	9.210	9.250	511,014	+0.08(+0.87%)
Jun 18, 2024	9.180	9.390	9.150	9.170	470,691	-0.02(-0.22%)
Jun 17, 2024	9.300	9.300	9.170	9.190	481,968	-0.26(-2.75%)
Jun 14, 2024	9.150	9.509	9.150	9.450	409,929	+0.22(+2.38%)
Jun 13, 2024	9.150	9.326	9.060	9.230	541,992	+0.12(+1.32%)
Jun 12, 2024	9.480	9.500	9.075	9.110	733,018	-0.43(-4.51%)
Jun 11, 2024	9.560	9.610	9.440	9.540	262,421	+0.07(+0.74%)
Jun 10, 2024	9.510	9.580	9.380	9.470	285,780	-0.09(-0.97%)
Jun 07, 2024	9.669	9.804	9.495	9.563	432,447	-0.35(-3.51%)
Jun 06, 2024	9.602	9.910	9.587	9.910	351,308	+0.30(+3.11%)
Jun 05, 2024	9.737	9.746	9.577	9.611	386,950	-0.13(-1.29%)
Jun 04, 2024	9.862	9.891	9.679	9.737	528,704	-0.31(-3.07%)
Jun 03, 2024	10.02	10.19	9.968	10.05	352,244	-0.07(-0.67%)
May 31, 2024	10.35	10.40	10.05	10.11	466,576	-0.14(-1.32%)
May 30, 2024	10.21	10.34	10.02	10.25	311,544	+0.02(+0.19%)
May 29, 2024	10.15	10.34	10.10	10.23	500,146	-0.11(-1.03%)
May 28, 2024	10.57	10.61	10.30	10.34	229,132	-0.08(-0.74%)
May 24, 2024	10.57	10.64	10.40	10.41	273,458	+0.07(+0.65%)
May 23, 2024	10.57	10.61	10.34	10.34	276,243	-0.16(-1.56%)
May 22, 2024	10.74	10.79	10.49	10.51	305,102	-0.31(-2.85%)
May 21, 2024	10.88	11.00	10.77	10.82	286,249	-0.02(-0.18%)
May 20, 2024	10.69	10.90	10.65	10.84	567,866	+0.09(+0.81%)
May 17, 2024	10.83	10.83	10.65	10.75	322,326	-0.09(-0.80%)
May 16, 2024	10.86	10.88	10.72	10.84	331,263	+0.08(+0.72%)
May 15, 2024	10.79	10.88	10.66	10.76	284,901	-0.04(-0.36%)
May 14, 2024	10.82	10.89	10.75	10.80	240,395	+0.02(+0.18%)
May 13, 2024	10.76	10.84	10.62	10.78	418,297	+0.11(+1.00%)
May 10, 2024	10.92	10.93	10.66	10.67	317,656	-0.18(-1.69%)
May 09, 2024	10.75	10.94	10.61	10.86	448,090	-0.24(-2.17%)
May 08, 2024	10.94	11.14	10.94	11.10	258,588	+0.04(+0.35%)
May 07, 2024	10.92	11.17	10.92	11.06	333,385	+0.25(+2.32%)
May 06, 2024	11.10	11.19	10.79	10.81	570,529	-0.35(-3.11%)
May 03, 2024	11.29	11.34	11.07	11.16	371,651	+0.22(+2.03%)
May 02, 2024	11.12	11.20	10.91	10.93	566,860	+0.14(+1.34%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cosan Sa Spon ADR WI (NY: CSAN )

Historical Prices