Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,992.53 +2,068.01 (+3.34%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Cosan S.A. (CSAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.70 | 11.74 | 11.47 | 11.56 | 11.56 | 358,638 |
| 02 May 2024 | 11.52 | 11.61 | 11.31 | 11.33 | 11.33 | 547,000 |
| 01 May 2024 | 11.05 | 11.36 | 11.01 | 11.18 | 11.18 | 210,000 |
| 30 Apr 2024 | 11.22 | 11.30 | 11.09 | 11.09 | 11.09 | 218,900 |
| 29 Apr 2024 | 11.44 | 11.52 | 11.35 | 11.41 | 11.41 | 315,100 |
| 26 Apr 2024 | 11.37 | 11.60 | 11.37 | 11.43 | 11.43 | 287,700 |
| 25 Apr 2024 | 10.98 | 11.17 | 10.97 | 11.07 | 11.07 | 230,300 |
| 24 Apr 2024 | 11.22 | 11.25 | 11.03 | 11.14 | 11.14 | 1,022,300 |
| 23 Apr 2024 | 11.13 | 11.40 | 11.09 | 11.25 | 11.25 | 1,046,000 |
| 22 Apr 2024 | 11.10 | 11.40 | 11.04 | 11.24 | 11.24 | 584,300 |
| 19 Apr 2024 | 10.99 | 11.11 | 10.99 | 11.08 | 11.08 | 260,500 |
| 18 Apr 2024 | 10.99 | 11.18 | 10.80 | 10.91 | 10.91 | 602,300 |
| 17 Apr 2024 | 10.87 | 11.09 | 10.82 | 10.92 | 10.92 | 530,500 |
| 16 Apr 2024 | 10.84 | 10.92 | 10.70 | 10.72 | 10.72 | 593,300 |
| 15 Apr 2024 | 11.34 | 11.43 | 10.99 | 11.15 | 11.15 | 716,000 |
| 12 Apr 2024 | 11.70 | 11.91 | 11.64 | 11.65 | 11.65 | 479,100 |
| 11 Apr 2024 | 12.15 | 12.15 | 11.79 | 11.80 | 11.80 | 809,300 |
| 10 Apr 2024 | 12.35 | 12.40 | 12.20 | 12.30 | 12.30 | 442,000 |
| 09 Apr 2024 | 12.77 | 12.77 | 12.57 | 12.65 | 12.65 | 719,400 |
| 08 Apr 2024 | 12.06 | 12.58 | 12.06 | 12.51 | 12.51 | 488,500 |
| 05 Apr 2024 | 12.24 | 12.25 | 11.98 | 12.05 | 12.05 | 640,900 |
| 04 Apr 2024 | 12.43 | 12.68 | 12.17 | 12.21 | 12.21 | 669,300 |
| 03 Apr 2024 | 12.13 | 12.32 | 12.02 | 12.31 | 12.31 | 1,096,500 |
| 02 Apr 2024 | 12.45 | 12.54 | 12.19 | 12.26 | 12.26 | 814,800 |
| 01 Apr 2024 | 12.94 | 12.94 | 12.36 | 12.50 | 12.50 | 762,600 |
| 28 Mar 2024 | 13.12 | 13.24 | 12.78 | 12.95 | 12.95 | 413,200 |
| 27 Mar 2024 | 12.82 | 13.03 | 12.70 | 13.02 | 13.02 | 572,300 |
| 26 Mar 2024 | 12.94 | 12.95 | 12.81 | 12.83 | 12.83 | 255,900 |
| 25 Mar 2024 | 13.01 | 13.07 | 12.95 | 13.03 | 13.03 | 130,800 |
| 22 Mar 2024 | 13.17 | 13.26 | 13.08 | 13.11 | 13.11 | 83,400 |
| 21 Mar 2024 | 13.43 | 13.43 | 13.24 | 13.30 | 13.30 | 109,700 |
| 20 Mar 2024 | 13.13 | 13.50 | 13.13 | 13.45 | 13.45 | 251,300 |
| 19 Mar 2024 | 12.98 | 13.21 | 12.97 | 13.13 | 13.13 | 83,200 |
| 18 Mar 2024 | 13.11 | 13.16 | 12.92 | 12.92 | 12.92 | 156,100 |
| 15 Mar 2024 | 13.37 | 13.42 | 13.07 | 13.08 | 13.08 | 182,600 |
| 14 Mar 2024 | 13.40 | 13.45 | 13.25 | 13.28 | 13.28 | 160,000 |
| 13 Mar 2024 | 13.39 | 13.52 | 13.33 | 13.40 | 13.40 | 188,600 |
| 12 Mar 2024 | 13.34 | 13.45 | 13.25 | 13.38 | 13.38 | 138,900 |
| 11 Mar 2024 | 13.22 | 13.45 | 13.21 | 13.28 | 13.28 | 200,200 |
| 08 Mar 2024 | 13.06 | 13.28 | 13.06 | 13.19 | 13.19 | 226,600 |
| 07 Mar 2024 | 13.19 | 13.22 | 12.98 | 13.06 | 13.06 | 211,300 |
| 06 Mar 2024 | 13.22 | 13.30 | 13.07 | 13.10 | 13.10 | 291,600 |
| 05 Mar 2024 | 13.18 | 13.31 | 13.12 | 13.21 | 13.21 | 211,300 |
| 04 Mar 2024 | 13.56 | 13.57 | 13.41 | 13.42 | 13.42 | 186,400 |
| 01 Mar 2024 | 13.63 | 13.71 | 13.48 | 13.60 | 13.60 | 328,500 |
| 29 Feb 2024 | 13.74 | 13.82 | 13.57 | 13.72 | 13.72 | 303,600 |
| 28 Feb 2024 | 14.43 | 14.44 | 14.03 | 14.07 | 14.07 | 162,500 |
| 27 Feb 2024 | 14.62 | 14.81 | 14.62 | 14.74 | 14.74 | 120,000 |
| 26 Feb 2024 | 14.33 | 14.43 | 14.19 | 14.33 | 14.33 | 168,800 |
| 23 Feb 2024 | 14.43 | 14.49 | 14.19 | 14.21 | 14.21 | 177,100 |
| 22 Feb 2024 | 14.89 | 14.89 | 14.55 | 14.57 | 14.57 | 131,600 |
| 21 Feb 2024 | 15.04 | 15.12 | 14.85 | 14.97 | 14.97 | 189,300 |
| 20 Feb 2024 | 15.13 | 15.25 | 15.06 | 15.08 | 15.08 | 251,800 |
| 16 Feb 2024 | 15.01 | 15.24 | 14.88 | 15.19 | 15.19 | 213,600 |
| 15 Feb 2024 | 14.89 | 14.98 | 14.83 | 14.85 | 14.85 | 373,600 |
| 14 Feb 2024 | 14.03 | 14.79 | 14.00 | 14.58 | 14.58 | 545,800 |
| 13 Feb 2024 | 14.60 | 14.60 | 13.89 | 13.96 | 13.96 | 198,700 |
| 12 Feb 2024 | 14.84 | 14.99 | 14.76 | 14.89 | 14.89 | 178,300 |
| 09 Feb 2024 | 14.80 | 15.10 | 14.66 | 14.90 | 14.90 | 265,600 |
| 08 Feb 2024 | 14.80 | 14.81 | 14.55 | 14.70 | 14.70 | 205,000 |
| 07 Feb 2024 | 15.02 | 15.17 | 14.89 | 14.91 | 14.91 | 163,500 |
| 06 Feb 2024 | 14.74 | 15.00 | 14.71 | 14.96 | 14.96 | 279,300 |
| 05 Feb 2024 | 14.49 | 14.62 | 14.23 | 14.54 | 14.54 | 209,100 |
| 02 Feb 2024 | 14.85 | 14.90 | 14.47 | 14.49 | 14.49 | 250,500 |
| 01 Feb 2024 | 14.90 | 15.11 | 14.77 | 15.09 | 15.09 | 236,200 |
| 31 Jan 2024 | 14.95 | 15.22 | 14.76 | 14.78 | 14.78 | 214,600 |
| 30 Jan 2024 | 14.68 | 14.78 | 14.42 | 14.72 | 14.72 | 247,700 |
| 29 Jan 2024 | 15.11 | 15.12 | 14.64 | 14.82 | 14.82 | 210,300 |
| 26 Jan 2024 | 15.06 | 15.16 | 14.97 | 15.12 | 15.12 | 80,400 |
| 25 Jan 2024 | 14.99 | 15.16 | 14.91 | 15.05 | 15.05 | 199,700 |
| 24 Jan 2024 | 15.26 | 15.27 | 14.89 | 14.90 | 14.90 | 217,000 |
| 23 Jan 2024 | 14.79 | 15.06 | 14.60 | 14.93 | 14.93 | 147,100 |
| 22 Jan 2024 | 14.59 | 14.78 | 14.37 | 14.46 | 14.46 | 227,200 |
| 19 Jan 2024 | 14.33 | 14.74 | 14.19 | 14.68 | 14.68 | 230,500 |
| 18 Jan 2024 | 14.56 | 14.58 | 14.31 | 14.53 | 14.53 | 289,400 |
| 17 Jan 2024 | 14.70 | 14.86 | 14.68 | 14.75 | 14.75 | 166,400 |
| 16 Jan 2024 | 15.53 | 15.56 | 14.94 | 14.95 | 14.95 | 295,100 |
| 12 Jan 2024 | 16.31 | 16.45 | 16.00 | 16.06 | 16.06 | 161,800 |
| 11 Jan 2024 | 15.95 | 16.07 | 15.76 | 15.77 | 15.77 | 234,900 |
| 10 Jan 2024 | 15.73 | 15.81 | 15.60 | 15.69 | 15.69 | 232,600 |
| 09 Jan 2024 | 15.94 | 16.03 | 15.81 | 15.81 | 15.81 | 141,900 |
| 08 Jan 2024 | 15.69 | 15.98 | 15.67 | 15.93 | 15.93 | 169,700 |
| 05 Jan 2024 | 15.63 | 15.90 | 15.60 | 15.70 | 15.70 | 138,000 |
| 04 Jan 2024 | 15.44 | 15.57 | 15.38 | 15.49 | 15.49 | 241,100 |
| 03 Jan 2024 | 15.60 | 15.90 | 15.60 | 15.71 | 15.71 | 198,700 |
| 02 Jan 2024 | 15.82 | 15.94 | 15.53 | 15.58 | 15.58 | 209,500 |
| 29 Dec 2023 | 15.87 | 15.87 | 15.66 | 15.66 | 15.66 | 105,900 |
| 28 Dec 2023 | 16.09 | 16.21 | 15.87 | 15.87 | 15.87 | 355,000 |
| 27 Dec 2023 | 15.97 | 16.25 | 15.93 | 16.24 | 16.24 | 813,000 |
| 26 Dec 2023 | 15.82 | 16.10 | 15.79 | 16.06 | 16.06 | 593,700 |
| 22 Dec 2023 | 15.58 | 15.87 | 15.58 | 15.82 | 15.82 | 327,200 |
| 21 Dec 2023 | 15.57 | 15.63 | 15.37 | 15.57 | 15.57 | 556,200 |
| 20 Dec 2023 | 15.44 | 15.53 | 15.15 | 15.17 | 15.17 | 456,000 |
| 19 Dec 2023 | 15.35 | 15.43 | 15.18 | 15.38 | 15.38 | 172,500 |
| 18 Dec 2023 | 15.14 | 15.27 | 15.00 | 15.21 | 15.21 | 152,500 |
| 15 Dec 2023 | 15.22 | 15.24 | 14.88 | 14.97 | 14.97 | 312,100 |
| 14 Dec 2023 | 15.41 | 15.62 | 14.99 | 15.10 | 15.10 | 444,700 |
| 13 Dec 2023 | 14.06 | 14.77 | 13.87 | 14.66 | 14.66 | 382,800 |
| 12 Dec 2023 | 13.95 | 13.95 | 13.71 | 13.79 | 13.79 | 121,600 |
| 11 Dec 2023 | 14.03 | 14.07 | 13.86 | 13.99 | 13.99 | 233,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.