Cosan S.A. ADS NYSE:CSAN Historical Prices

Below are the 751 trading days of historical prices for CSAN.

# Exchange Symbol Date Open High Low Close
751 NYSE CSAN Tue, Mar 5, 2024 13.18 13.31 13.12 13.20
750 NYSE CSAN Mon, Mar 4, 2024 13.56 13.57 13.41 13.42
749 NYSE CSAN Fri, Mar 1, 2024 13.63 13.71 13.48 13.60
748 NYSE CSAN Thu, Feb 29, 2024 13.74 13.82 13.57 13.72
747 NYSE CSAN Wed, Feb 28, 2024 14.43 14.44 14.03 14.07
746 NYSE CSAN Tue, Feb 27, 2024 14.62 14.81 14.62 14.74
745 NYSE CSAN Mon, Feb 26, 2024 14.33 14.43 14.19 14.33
744 NYSE CSAN Fri, Feb 23, 2024 14.43 14.49 14.19 14.21
743 NYSE CSAN Thu, Feb 22, 2024 14.89 14.89 14.55 14.57
742 NYSE CSAN Wed, Feb 21, 2024 15.04 15.12 14.85 14.97
741 NYSE CSAN Tue, Feb 20, 2024 15.13 15.25 15.06 15.08
740 NYSE CSAN Fri, Feb 16, 2024 15.01 15.24 14.88 15.19
739 NYSE CSAN Thu, Feb 15, 2024 14.89 14.98 14.83 14.85
738 NYSE CSAN Wed, Feb 14, 2024 14.03 14.79 14.00 14.58
737 NYSE CSAN Tue, Feb 13, 2024 14.60 14.60 13.89 13.96
736 NYSE CSAN Mon, Feb 12, 2024 14.84 14.99 14.76 14.89
735 NYSE CSAN Fri, Feb 9, 2024 14.80 15.10 14.67 14.90
734 NYSE CSAN Thu, Feb 8, 2024 14.80 14.81 14.55 14.70
733 NYSE CSAN Wed, Feb 7, 2024 15.02 15.17 14.89 14.91
732 NYSE CSAN Tue, Feb 6, 2024 14.74 15.00 14.71 14.96
731 NYSE CSAN Mon, Feb 5, 2024 14.49 14.62 14.23 14.54
730 NYSE CSAN Fri, Feb 2, 2024 14.85 14.90 14.47 14.49
729 NYSE CSAN Thu, Feb 1, 2024 14.90 15.11 14.77 15.09
728 NYSE CSAN Wed, Jan 31, 2024 14.95 15.22 14.76 14.78
727 NYSE CSAN Tue, Jan 30, 2024 14.68 14.79 14.42 14.72
726 NYSE CSAN Mon, Jan 29, 2024 15.11 15.12 14.64 14.82
725 NYSE CSAN Fri, Jan 26, 2024 15.06 15.16 14.97 15.12
724 NYSE CSAN Thu, Jan 25, 2024 14.99 15.16 14.91 15.05
723 NYSE CSAN Wed, Jan 24, 2024 15.26 15.27 14.89 14.90
722 NYSE CSAN Tue, Jan 23, 2024 14.79 15.06 14.60 14.93
721 NYSE CSAN Mon, Jan 22, 2024 14.59 14.78 14.37 14.46
720 NYSE CSAN Fri, Jan 19, 2024 14.33 14.74 14.19 14.68
719 NYSE CSAN Thu, Jan 18, 2024 14.56 14.58 14.31 14.53
718 NYSE CSAN Wed, Jan 17, 2024 14.70 14.86 14.68 14.75
717 NYSE CSAN Tue, Jan 16, 2024 15.53 15.56 14.95 14.95
716 NYSE CSAN Fri, Jan 12, 2024 16.31 16.45 16.00 16.06
715 NYSE CSAN Thu, Jan 11, 2024 15.95 16.07 15.76 15.77
714 NYSE CSAN Wed, Jan 10, 2024 15.73 15.81 15.60 15.69
713 NYSE CSAN Tue, Jan 9, 2024 15.94 16.03 15.81 15.81
712 NYSE CSAN Mon, Jan 8, 2024 15.69 15.98 15.67 15.93
711 NYSE CSAN Fri, Jan 5, 2024 15.63 15.90 15.60 15.70
710 NYSE CSAN Thu, Jan 4, 2024 15.44 15.57 15.38 15.49
709 NYSE CSAN Wed, Jan 3, 2024 15.60 15.91 15.60 15.71
708 NYSE CSAN Tue, Jan 2, 2024 15.82 15.94 15.53 15.58
707 NYSE CSAN Fri, Dec 29, 2023 15.87 15.87 15.66 15.66
706 NYSE CSAN Thu, Dec 28, 2023 16.09 16.21 15.87 15.87
705 NYSE CSAN Wed, Dec 27, 2023 15.97 16.25 15.93 16.24
704 NYSE CSAN Tue, Dec 26, 2023 15.82 16.11 15.79 16.06
703 NYSE CSAN Fri, Dec 22, 2023 15.58 15.87 15.58 15.82
702 NYSE CSAN Thu, Dec 21, 2023 15.57 15.63 15.37 15.57
701 NYSE CSAN Wed, Dec 20, 2023 15.44 15.53 15.16 15.17
700 NYSE CSAN Tue, Dec 19, 2023 15.35 15.43 15.18 15.38
699 NYSE CSAN Mon, Dec 18, 2023 15.14 15.27 15.00 15.21
698 NYSE CSAN Fri, Dec 15, 2023 15.22 15.24 14.88 14.97
697 NYSE CSAN Thu, Dec 14, 2023 15.41 15.62 14.99 15.10
696 NYSE CSAN Wed, Dec 13, 2023 14.06 14.77 13.87 14.66
695 NYSE CSAN Tue, Dec 12, 2023 13.95 13.95 13.71 13.79
694 NYSE CSAN Mon, Dec 11, 2023 14.03 14.07 13.86 13.99
693 NYSE CSAN Fri, Dec 8, 2023 13.73 14.28 13.70 14.26
692 NYSE CSAN Thu, Dec 7, 2023 13.85 13.92 13.67 13.73
691 NYSE CSAN Wed, Dec 6, 2023 14.17 14.19 13.86 13.87
690 NYSE CSAN Tue, Dec 5, 2023 14.21 14.43 13.82 13.83
689 NYSE CSAN Mon, Dec 4, 2023 14.40 14.53 14.28 14.32
688 NYSE CSAN Fri, Dec 1, 2023 14.15 14.68 14.12 14.59
687 NYSE CSAN Thu, Nov 30, 2023 14.25 14.54 14.07 14.54
686 NYSE CSAN Wed, Nov 29, 2023 14.30 14.43 14.23 14.27
685 NYSE CSAN Tue, Nov 28, 2023 14.30 14.64 14.29 14.55
684 NYSE CSAN Mon, Nov 27, 2023 14.63 14.63 14.27 14.36
683 NYSE CSAN Fri, Nov 24, 2023 14.65 14.79 14.64 14.79
682 NYSE CSAN Wed, Nov 22, 2023 14.85 14.96 14.53 14.73
681 NYSE CSAN Tue, Nov 21, 2023 14.78 14.85 14.62 14.65
680 NYSE CSAN Mon, Nov 20, 2023 14.71 15.11 14.71 15.10
679 NYSE CSAN Fri, Nov 17, 2023 14.76 14.87 14.61 14.62
678 NYSE CSAN Thu, Nov 16, 2023 14.93 15.09 14.75 14.94
677 NYSE CSAN Wed, Nov 15, 2023 14.76 15.12 14.75 14.78
676 NYSE CSAN Tue, Nov 14, 2023 15.12 15.33 14.71 14.72
675 NYSE CSAN Mon, Nov 13, 2023 14.30 14.67 14.27 14.59
674 NYSE CSAN Fri, Nov 10, 2023 14.40 14.55 14.21 14.55
673 NYSE CSAN Thu, Nov 9, 2023 14.42 14.60 14.03 14.10
672 NYSE CSAN Wed, Nov 8, 2023 14.63 14.66 14.14 14.31
671 NYSE CSAN Tue, Nov 7, 2023 14.67 14.75 14.55 14.60
670 NYSE CSAN Mon, Nov 6, 2023 14.07 14.20 13.91 14.20
669 NYSE CSAN Fri, Nov 3, 2023 13.90 14.14 13.85 14.02
668 NYSE CSAN Thu, Nov 2, 2023 13.42 13.85 13.38 13.73
667 NYSE CSAN Wed, Nov 1, 2023 12.77 13.42 12.77 13.33
666 NYSE CSAN Tue, Oct 31, 2023 12.40 12.59 12.38 12.52
665 NYSE CSAN Mon, Oct 30, 2023 12.89 12.91 12.39 12.48
664 NYSE CSAN Fri, Oct 27, 2023 13.36 13.37 12.69 12.79
663 NYSE CSAN Thu, Oct 26, 2023 12.83 13.11 12.75 13.06
662 NYSE CSAN Wed, Oct 25, 2023 12.96 13.01 12.69 12.72
661 NYSE CSAN Tue, Oct 24, 2023 12.88 13.07 12.74 12.97
660 NYSE CSAN Mon, Oct 23, 2023 12.26 12.64 12.22 12.46
659 NYSE CSAN Fri, Oct 20, 2023 12.37 12.40 12.12 12.33
658 NYSE CSAN Thu, Oct 19, 2023 12.34 12.67 12.30 12.42
657 NYSE CSAN Wed, Oct 18, 2023 12.45 12.52 12.22 12.27
656 NYSE CSAN Tue, Oct 17, 2023 12.53 12.92 12.49 12.54
655 NYSE CSAN Mon, Oct 16, 2023 12.81 12.88 12.48 12.65
654 NYSE CSAN Fri, Oct 13, 2023 12.98 13.03 12.56 12.72
653 NYSE CSAN Thu, Oct 12, 2023 13.09 13.10 12.63 12.66
652 NYSE CSAN Wed, Oct 11, 2023 13.12 13.19 12.97 13.13
651 NYSE CSAN Tue, Oct 10, 2023 12.84 13.15 12.76 13.12
650 NYSE CSAN Mon, Oct 9, 2023 12.33 12.71 12.22 12.59
649 NYSE CSAN Fri, Oct 6, 2023 12.17 12.37 11.85 12.30
648 NYSE CSAN Thu, Oct 5, 2023 12.57 12.64 12.23 12.36
647 NYSE CSAN Wed, Oct 4, 2023 12.63 12.78 12.42 12.67
646 NYSE CSAN Tue, Oct 3, 2023 12.93 13.01 12.51 12.61
645 NYSE CSAN Mon, Oct 2, 2023 13.52 13.52 12.95 13.00
644 NYSE CSAN Fri, Sep 29, 2023 13.70 13.70 13.37 13.59
643 NYSE CSAN Thu, Sep 28, 2023 13.25 13.50 13.13 13.39
642 NYSE CSAN Wed, Sep 27, 2023 13.87 13.89 13.11 13.29
641 NYSE CSAN Tue, Sep 26, 2023 14.17 14.23 13.82 13.83
640 NYSE CSAN Mon, Sep 25, 2023 14.44 14.47 14.19 14.28
639 NYSE CSAN Fri, Sep 22, 2023 14.51 14.67 14.44 14.54
638 NYSE CSAN Thu, Sep 21, 2023 14.78 14.87 14.52 14.55
637 NYSE CSAN Wed, Sep 20, 2023 15.23 15.42 15.17 15.19
636 NYSE CSAN Tue, Sep 19, 2023 15.21 15.26 15.02 15.10
635 NYSE CSAN Mon, Sep 18, 2023 15.47 15.50 15.14 15.30
634 NYSE CSAN Fri, Sep 15, 2023 15.27 15.47 15.10 15.29
633 NYSE CSAN Thu, Sep 14, 2023 14.75 15.20 14.75 15.13
632 NYSE CSAN Wed, Sep 13, 2023 14.54 14.75 14.50 14.58
631 NYSE CSAN Tue, Sep 12, 2023 14.27 14.53 14.27 14.40
630 NYSE CSAN Mon, Sep 11, 2023 14.22 14.39 14.04 14.35
629 NYSE CSAN Fri, Sep 8, 2023 14.02 14.04 13.85 13.92
628 NYSE CSAN Thu, Sep 7, 2023 14.00 14.11 13.93 13.93
627 NYSE CSAN Wed, Sep 6, 2023 14.20 14.47 14.02 14.10
626 NYSE CSAN Tue, Sep 5, 2023 14.12 14.39 14.12 14.25
625 NYSE CSAN Fri, Sep 1, 2023 14.64 14.70 14.48 14.49
624 NYSE CSAN Thu, Aug 31, 2023 14.70 14.71 14.16 14.21
623 NYSE CSAN Wed, Aug 30, 2023 15.11 15.15 14.87 14.94
622 NYSE CSAN Tue, Aug 29, 2023 14.76 14.95 14.71 14.95
621 NYSE CSAN Mon, Aug 28, 2023 14.68 14.76 14.50 14.76
620 NYSE CSAN Fri, Aug 25, 2023 14.72 14.82 14.56 14.73
619 NYSE CSAN Thu, Aug 24, 2023 14.98 15.10 14.72 14.74
618 NYSE CSAN Wed, Aug 23, 2023 14.92 15.21 14.81 15.05
617 NYSE CSAN Tue, Aug 22, 2023 14.70 14.81 14.57 14.77
616 NYSE CSAN Mon, Aug 21, 2023 14.41 14.47 14.22 14.45
615 NYSE CSAN Fri, Aug 18, 2023 14.31 14.64 14.31 14.55
614 NYSE CSAN Thu, Aug 17, 2023 14.81 14.81 14.37 14.42
613 NYSE CSAN Wed, Aug 16, 2023 14.66 14.93 14.56 14.66
612 NYSE CSAN Tue, Aug 15, 2023 15.31 15.44 14.74 14.75
611 NYSE CSAN Mon, Aug 14, 2023 15.25 15.38 15.09 15.27
610 NYSE CSAN Fri, Aug 11, 2023 15.80 15.87 15.50 15.61
609 NYSE CSAN Thu, Aug 10, 2023 16.02 16.19 15.80 15.81
608 NYSE CSAN Wed, Aug 9, 2023 15.80 15.95 15.60 15.75
607 NYSE CSAN Tue, Aug 8, 2023 15.61 16.00 15.49 16.00
606 NYSE CSAN Mon, Aug 7, 2023 16.08 16.09 15.92 15.99
605 NYSE CSAN Fri, Aug 4, 2023 16.45 16.56 16.13 16.19
604 NYSE CSAN Thu, Aug 3, 2023 16.44 16.57 16.24 16.33
603 NYSE CSAN Wed, Aug 2, 2023 16.54 16.63 16.22 16.51
602 NYSE CSAN Tue, Aug 1, 2023 16.51 16.64 16.36 16.57
601 NYSE CSAN Mon, Jul 31, 2023 16.78 16.86 16.69 16.78
600 NYSE CSAN Fri, Jul 28, 2023 16.64 16.72 16.50 16.71
599 NYSE CSAN Thu, Jul 27, 2023 17.07 17.07 16.51 16.55
598 NYSE CSAN Wed, Jul 26, 2023 17.15 17.25 16.94 17.15
597 NYSE CSAN Tue, Jul 25, 2023 17.13 17.51 17.04 17.19
596 NYSE CSAN Mon, Jul 24, 2023 16.62 17.04 16.46 16.85
595 NYSE CSAN Fri, Jul 21, 2023 16.43 16.57 16.40 16.46
594 NYSE CSAN Thu, Jul 20, 2023 16.13 16.20 15.96 16.13
593 NYSE CSAN Wed, Jul 19, 2023 16.12 16.26 15.84 16.09
592 NYSE CSAN Tue, Jul 18, 2023 16.18 16.38 16.02 16.18
591 NYSE CSAN Mon, Jul 17, 2023 15.92 16.24 15.79 16.24
590 NYSE CSAN Fri, Jul 14, 2023 16.46 16.46 15.96 16.10
589 NYSE CSAN Thu, Jul 13, 2023 16.11 16.51 16.00 16.47
588 NYSE CSAN Wed, Jul 12, 2023 15.90 16.24 15.86 15.88
587 NYSE CSAN Tue, Jul 11, 2023 15.01 15.74 14.88 15.64
586 NYSE CSAN Mon, Jul 10, 2023 15.46 15.67 15.36 15.43
585 NYSE CSAN Fri, Jul 7, 2023 15.10 15.75 15.04 15.56
584 NYSE CSAN Thu, Jul 6, 2023 14.97 15.17 14.65 14.76
583 NYSE CSAN Wed, Jul 5, 2023 15.06 15.46 15.01 15.29
582 NYSE CSAN Mon, Jul 3, 2023 15.05 15.43 15.01 15.29
581 NYSE CSAN Fri, Jun 30, 2023 14.85 15.10 14.77 14.92
580 NYSE CSAN Thu, Jun 29, 2023 14.61 14.70 14.48 14.70
579 NYSE CSAN Wed, Jun 28, 2023 14.57 14.64 14.38 14.51
578 NYSE CSAN Tue, Jun 27, 2023 15.12 15.12 14.49 14.70
577 NYSE CSAN Mon, Jun 26, 2023 15.00 15.21 14.95 15.06
576 NYSE CSAN Fri, Jun 23, 2023 14.60 15.14 14.59 15.05
575 NYSE CSAN Thu, Jun 22, 2023 14.80 14.91 14.70 14.87
574 NYSE CSAN Wed, Jun 21, 2023 14.56 15.10 14.51 15.05
573 NYSE CSAN Tue, Jun 20, 2023 14.90 14.91 14.55 14.64
572 NYSE CSAN Fri, Jun 16, 2023 14.51 14.73 14.37 14.58
571 NYSE CSAN Thu, Jun 15, 2023 14.68 14.78 14.52 14.75
570 NYSE CSAN Wed, Jun 14, 2023 14.37 14.85 14.34 14.80
569 NYSE CSAN Tue, Jun 13, 2023 14.53 14.55 14.22 14.31
568 NYSE CSAN Mon, Jun 12, 2023 14.46 14.61 14.38 14.43
567 NYSE CSAN Fri, Jun 9, 2023 14.28 14.75 14.20 14.47
566 NYSE CSAN Thu, Jun 8, 2023 13.90 14.12 13.90 14.06
565 NYSE CSAN Wed, Jun 7, 2023 14.14 14.21 13.82 14.06
564 NYSE CSAN Tue, Jun 6, 2023 13.58 14.11 13.58 13.94
563 NYSE CSAN Mon, Jun 5, 2023 13.50 13.71 13.20 13.31
562 NYSE CSAN Fri, Jun 2, 2023 12.94 13.36 12.89 13.31
561 NYSE CSAN Thu, Jun 1, 2023 11.91 12.28 11.87 12.24
560 NYSE CSAN Wed, May 31, 2023 11.94 11.99 11.71 11.85
559 NYSE CSAN Tue, May 30, 2023 12.10 12.10 11.77 11.99
558 NYSE CSAN Fri, May 26, 2023 12.38 12.53 12.14 12.43
557 NYSE CSAN Thu, May 25, 2023 12.57 12.60 12.28 12.37
556 NYSE CSAN Wed, May 24, 2023 12.73 12.81 12.54 12.61
555 NYSE CSAN Tue, May 23, 2023 12.88 13.12 12.67 12.71
554 NYSE CSAN Mon, May 22, 2023 12.82 13.03 12.68 12.82
553 NYSE CSAN Fri, May 19, 2023 12.50 12.75 12.42 12.65
552 NYSE CSAN Thu, May 18, 2023 13.05 13.08 12.86 12.68
551 NYSE CSAN Wed, May 17, 2023 12.91 13.27 12.80 13.16
550 NYSE CSAN Tue, May 16, 2023 13.24 13.32 12.76 12.77
549 NYSE CSAN Mon, May 15, 2023 13.08 13.24 12.89 13.17
548 NYSE CSAN Fri, May 12, 2023 13.12 13.33 13.07 13.20
547 NYSE CSAN Thu, May 11, 2023 12.61 13.27 12.61 13.12
546 NYSE CSAN Wed, May 10, 2023 12.79 12.81 12.50 12.74
545 NYSE CSAN Tue, May 9, 2023 12.17 12.55 12.14 12.49
544 NYSE CSAN Mon, May 8, 2023 12.03 12.24 11.95 12.11
543 NYSE CSAN Fri, May 5, 2023 11.58 11.95 11.58 11.91
542 NYSE CSAN Thu, May 4, 2023 11.58 11.63 11.20 11.32
541 NYSE CSAN Wed, May 3, 2023 11.44 11.57 11.30 11.46
540 NYSE CSAN Tue, May 2, 2023 11.82 11.85 11.44 11.44
539 NYSE CSAN Mon, May 1, 2023 11.84 11.92 11.66 11.79
538 NYSE CSAN Fri, Apr 28, 2023 11.55 11.94 11.51 11.88
537 NYSE CSAN Thu, Apr 27, 2023 11.64 11.79 11.56 11.72
536 NYSE CSAN Wed, Apr 26, 2023 11.89 11.94 11.51 11.54
535 NYSE CSAN Tue, Apr 25, 2023 12.09 12.09 11.75 11.91
534 NYSE CSAN Mon, Apr 24, 2023 11.91 12.26 11.84 12.23
533 NYSE CSAN Fri, Apr 21, 2023 12.17 12.17 11.75 11.85
532 NYSE CSAN Thu, Apr 20, 2023 12.00 12.24 11.98 12.15
531 NYSE CSAN Wed, Apr 19, 2023 12.40 12.40 11.99 12.03
530 NYSE CSAN Tue, Apr 18, 2023 12.43 12.68 12.42 12.52
529 NYSE CSAN Mon, Apr 17, 2023 12.77 12.77 12.55 12.70
528 NYSE CSAN Fri, Apr 14, 2023 12.58 12.87 12.53 12.77
527 NYSE CSAN Thu, Apr 13, 2023 12.79 12.93 12.71 12.73
526 NYSE CSAN Wed, Apr 12, 2023 12.75 13.05 12.69 12.89
525 NYSE CSAN Tue, Apr 11, 2023 12.17 12.49 11.93 12.44
524 NYSE CSAN Mon, Apr 10, 2023 11.71 11.77 11.58 11.65
523 NYSE CSAN Thu, Apr 6, 2023 11.48 11.67 11.42 11.61
522 NYSE CSAN Wed, Apr 5, 2023 11.72 11.73 11.40 11.55
521 NYSE CSAN Tue, Apr 4, 2023 11.89 11.96 11.72 11.73
520 NYSE CSAN Mon, Apr 3, 2023 11.80 11.96 11.74 11.89
519 NYSE CSAN Fri, Mar 31, 2023 12.30 12.34 11.79 11.82
518 NYSE CSAN Thu, Mar 30, 2023 12.45 12.51 11.83 12.17
517 NYSE CSAN Wed, Mar 29, 2023 11.34 11.83 11.24 11.75
516 NYSE CSAN Tue, Mar 28, 2023 10.96 11.41 10.96 11.29
515 NYSE CSAN Mon, Mar 27, 2023 10.70 10.93 10.60 10.84
514 NYSE CSAN Fri, Mar 24, 2023 10.36 10.71 10.30 10.56
513 NYSE CSAN Thu, Mar 23, 2023 10.53 10.55 10.13 10.28
512 NYSE CSAN Wed, Mar 22, 2023 10.49 10.78 10.45 10.47
511 NYSE CSAN Tue, Mar 21, 2023 10.67 10.84 10.48 10.49
510 NYSE CSAN Mon, Mar 20, 2023 10.75 10.88 10.59 10.75
509 NYSE CSAN Fri, Mar 17, 2023 10.69 10.78 10.52 10.70
508 NYSE CSAN Thu, Mar 16, 2023 10.77 10.93 10.53 10.85
507 NYSE CSAN Wed, Mar 15, 2023 10.74 10.99 10.49 10.76
506 NYSE CSAN Tue, Mar 14, 2023 11.22 11.46 10.98 11.07
505 NYSE CSAN Mon, Mar 13, 2023 11.18 11.35 10.86 10.87
504 NYSE CSAN Fri, Mar 10, 2023 11.57 11.73 11.42 11.47
503 NYSE CSAN Thu, Mar 9, 2023 12.13 12.25 11.93 11.94
502 NYSE CSAN Wed, Mar 8, 2023 11.91 12.16 11.84 12.02
501 NYSE CSAN Tue, Mar 7, 2023 11.65 11.71 11.46 11.70
500 NYSE CSAN Mon, Mar 6, 2023 11.18 11.75 11.14 11.75
499 NYSE CSAN Fri, Mar 3, 2023 11.46 11.50 11.32 11.35
498 NYSE CSAN Thu, Mar 2, 2023 11.36 11.65 11.26 11.27
497 NYSE CSAN Wed, Mar 1, 2023 11.52 11.59 11.24 11.35
496 NYSE CSAN Tue, Feb 28, 2023 11.50 11.55 11.27 11.45
495 NYSE CSAN Mon, Feb 27, 2023 11.43 11.57 11.22 11.51
494 NYSE CSAN Fri, Feb 24, 2023 11.72 11.72 11.27 11.34
493 NYSE CSAN Thu, Feb 23, 2023 12.13 12.18 11.71 11.88
492 NYSE CSAN Wed, Feb 22, 2023 11.60 11.95 11.48 11.83
491 NYSE CSAN Tue, Feb 21, 2023 12.00 12.29 11.58 11.58
490 NYSE CSAN Fri, Feb 17, 2023 12.17 12.33 12.00 12.06
489 NYSE CSAN Thu, Feb 16, 2023 11.92 12.33 11.92 12.15
488 NYSE CSAN Wed, Feb 15, 2023 12.02 12.16 11.84 12.07
487 NYSE CSAN Tue, Feb 14, 2023 11.99 12.15 11.76 11.92
486 NYSE CSAN Mon, Feb 13, 2023 12.08 12.40 12.08 12.16
485 NYSE CSAN Fri, Feb 10, 2023 11.92 12.11 11.89 12.01
484 NYSE CSAN Thu, Feb 9, 2023 12.21 12.27 11.78 11.80
483 NYSE CSAN Wed, Feb 8, 2023 12.42 12.57 12.23 12.40
482 NYSE CSAN Tue, Feb 7, 2023 12.45 12.55 12.26 12.33
481 NYSE CSAN Mon, Feb 6, 2023 12.20 12.40 12.08 12.34
480 NYSE CSAN Fri, Feb 3, 2023 12.55 12.72 12.27 12.44
479 NYSE CSAN Thu, Feb 2, 2023 13.48 13.52 12.67 12.81
478 NYSE CSAN Wed, Feb 1, 2023 13.13 13.20 12.73 13.01
477 NYSE CSAN Tue, Jan 31, 2023 13.21 13.26 12.92 13.17
476 NYSE CSAN Mon, Jan 30, 2023 13.13 13.13 12.67 12.90
475 NYSE CSAN Fri, Jan 27, 2023 13.20 13.31 13.01 13.15
474 NYSE CSAN Thu, Jan 26, 2023 13.26 13.36 13.12 13.36
473 NYSE CSAN Wed, Jan 25, 2023 13.00 13.52 12.90 13.30
472 NYSE CSAN Tue, Jan 24, 2023 12.55 13.03 12.44 12.88
471 NYSE CSAN Mon, Jan 23, 2023 12.57 12.79 12.32 12.35
470 NYSE CSAN Fri, Jan 20, 2023 12.89 12.96 12.67 12.83
469 NYSE CSAN Thu, Jan 19, 2023 13.29 13.55 13.02 13.38
468 NYSE CSAN Wed, Jan 18, 2023 13.76 13.94 13.30 13.42
467 NYSE CSAN Tue, Jan 17, 2023 13.09 13.53 13.08 13.46
466 NYSE CSAN Fri, Jan 13, 2023 13.61 13.71 13.33 13.48
465 NYSE CSAN Thu, Jan 12, 2023 13.48 14.19 13.29 13.93
464 NYSE CSAN Wed, Jan 11, 2023 13.26 13.44 12.99 13.38
463 NYSE CSAN Tue, Jan 10, 2023 12.80 13.20 12.69 13.14
462 NYSE CSAN Mon, Jan 9, 2023 12.28 12.67 12.21 12.54
461 NYSE CSAN Fri, Jan 6, 2023 12.39 12.72 12.29 12.69
460 NYSE CSAN Thu, Jan 5, 2023 11.50 12.00 11.50 11.95
459 NYSE CSAN Wed, Jan 4, 2023 11.44 11.72 11.38 11.60
458 NYSE CSAN Tue, Jan 3, 2023 12.09 12.20 11.41 11.47
457 NYSE CSAN Fri, Dec 30, 2022 12.95 13.27 12.93 13.06
456 NYSE CSAN Thu, Dec 29, 2022 13.41 13.46 12.90 13.09
455 NYSE CSAN Wed, Dec 28, 2022 13.03 13.48 13.00 13.26
454 NYSE CSAN Tue, Dec 27, 2022 12.76 12.89 12.66 12.83
453 NYSE CSAN Fri, Dec 23, 2022 13.17 13.54 13.17 13.54
452 NYSE CSAN Thu, Dec 22, 2022 12.94 13.12 12.73 12.95
451 NYSE CSAN Wed, Dec 21, 2022 12.91 12.96 12.71 12.89
450 NYSE CSAN Tue, Dec 20, 2022 12.73 13.04 12.70 12.83
449 NYSE CSAN Mon, Dec 19, 2022 11.89 12.24 11.89 12.23
448 NYSE CSAN Fri, Dec 16, 2022 11.81 11.98 11.68 11.80
447 NYSE CSAN Thu, Dec 15, 2022 11.93 12.17 11.78 11.86
446 NYSE CSAN Wed, Dec 14, 2022 11.85 12.07 11.68 11.96
445 NYSE CSAN Tue, Dec 13, 2022 12.52 12.56 11.97 12.00
444 NYSE CSAN Mon, Dec 12, 2022 12.13 12.48 11.87 12.48
443 NYSE CSAN Fri, Dec 9, 2022 12.53 12.85 12.45 12.61
442 NYSE CSAN Thu, Dec 8, 2022 12.73 12.85 12.53 12.60
441 NYSE CSAN Wed, Dec 7, 2022 12.90 12.96 12.58 12.76
440 NYSE CSAN Tue, Dec 6, 2022 13.09 13.27 12.78 12.96
439 NYSE CSAN Mon, Dec 5, 2022 13.15 13.29 12.91 12.94
438 NYSE CSAN Fri, Dec 2, 2022 13.69 13.87 13.44 13.46
437 NYSE CSAN Thu, Dec 1, 2022 13.56 13.69 13.31 13.33
436 NYSE CSAN Wed, Nov 30, 2022 13.21 13.84 13.13 13.83
435 NYSE CSAN Tue, Nov 29, 2022 13.20 13.37 12.93 13.02
434 NYSE CSAN Mon, Nov 28, 2022 12.59 12.72 12.50 12.61
433 NYSE CSAN Fri, Nov 25, 2022 12.63 12.86 12.46 12.49
432 NYSE CSAN Wed, Nov 23, 2022 12.28 12.51 12.12 12.26
431 NYSE CSAN Tue, Nov 22, 2022 12.49 12.51 12.22 12.48
430 NYSE CSAN Mon, Nov 21, 2022 12.63 12.66 12.18 12.59
429 NYSE CSAN Fri, Nov 18, 2022 12.96 13.13 12.57 12.69
428 NYSE CSAN Thu, Nov 17, 2022 12.22 12.67 12.11 12.56
427 NYSE CSAN Wed, Nov 16, 2022 13.15 13.27 12.58 12.63
426 NYSE CSAN Tue, Nov 15, 2022 13.60 14.06 13.31 13.37
425 NYSE CSAN Mon, Nov 14, 2022 13.07 13.56 12.99 13.32
424 NYSE CSAN Fri, Nov 11, 2022 13.16 13.70 13.15 13.50
423 NYSE CSAN Thu, Nov 10, 2022 13.06 13.32 12.70 12.84
422 NYSE CSAN Wed, Nov 9, 2022 14.03 14.28 13.73 13.74
421 NYSE CSAN Tue, Nov 8, 2022 14.10 14.42 13.92 14.08
420 NYSE CSAN Mon, Nov 7, 2022 14.74 14.74 13.79 13.83
419 NYSE CSAN Fri, Nov 4, 2022 14.57 15.07 14.27 14.80
418 NYSE CSAN Thu, Nov 3, 2022 13.31 14.21 13.27 14.10
417 NYSE CSAN Wed, Nov 2, 2022 13.38 13.43 12.84 12.88
416 NYSE CSAN Tue, Nov 1, 2022 13.20 13.94 13.04 13.62
415 NYSE CSAN Mon, Oct 31, 2022 12.09 13.04 12.07 12.92
414 NYSE CSAN Fri, Oct 28, 2022 12.20 12.30 11.99 12.25
413 NYSE CSAN Thu, Oct 27, 2022 12.36 12.69 12.31 12.42
412 NYSE CSAN Wed, Oct 26, 2022 12.03 12.54 12.00 12.23
411 NYSE CSAN Tue, Oct 25, 2022 12.54 12.82 12.18 12.20
410 NYSE CSAN Mon, Oct 24, 2022 12.83 12.90 12.68 12.73
409 NYSE CSAN Fri, Oct 21, 2022 12.61 13.32 12.56 13.27
408 NYSE CSAN Thu, Oct 20, 2022 12.67 12.96 12.52 12.64
407 NYSE CSAN Wed, Oct 19, 2022 12.38 12.56 12.33 12.46
406 NYSE CSAN Tue, Oct 18, 2022 12.50 12.63 12.28 12.43
405 NYSE CSAN Mon, Oct 17, 2022 11.88 12.40 11.88 12.13
404 NYSE CSAN Fri, Oct 14, 2022 12.07 12.12 11.67 11.67
403 NYSE CSAN Thu, Oct 13, 2022 11.54 12.34 11.49 12.09
402 NYSE CSAN Wed, Oct 12, 2022 11.74 11.74 11.36 11.53
401 NYSE CSAN Tue, Oct 11, 2022 11.92 12.25 11.76 11.89
400 NYSE CSAN Mon, Oct 10, 2022 12.29 12.40 11.83 11.97
399 NYSE CSAN Fri, Oct 7, 2022 13.83 13.93 12.63 12.79
398 NYSE CSAN Thu, Oct 6, 2022 13.89 14.13 13.85 14.00
397 NYSE CSAN Wed, Oct 5, 2022 14.02 14.13 13.53 13.90
396 NYSE CSAN Tue, Oct 4, 2022 14.60 14.67 13.95 14.19
395 NYSE CSAN Mon, Oct 3, 2022 13.90 14.41 13.85 14.30
394 NYSE CSAN Fri, Sep 30, 2022 12.52 13.15 12.49 12.88
393 NYSE CSAN Thu, Sep 29, 2022 12.62 12.79 12.35 12.77
392 NYSE CSAN Wed, Sep 28, 2022 12.94 13.02 12.65 12.96
391 NYSE CSAN Tue, Sep 27, 2022 13.25 13.50 12.91 12.98
390 NYSE CSAN Mon, Sep 26, 2022 13.53 13.64 13.01 13.20
389 NYSE CSAN Fri, Sep 23, 2022 14.26 14.26 13.70 13.89
388 NYSE CSAN Thu, Sep 22, 2022 14.24 15.16 14.14 14.98
387 NYSE CSAN Wed, Sep 21, 2022 14.29 14.39 14.01 14.08
386 NYSE CSAN Tue, Sep 20, 2022 13.94 14.39 13.93 14.26
385 NYSE CSAN Mon, Sep 19, 2022 13.40 14.15 13.40 14.06
384 NYSE CSAN Fri, Sep 16, 2022 13.42 13.67 13.27 13.55
383 NYSE CSAN Thu, Sep 15, 2022 14.17 14.17 13.57 13.57
382 NYSE CSAN Wed, Sep 14, 2022 14.13 14.50 14.12 14.39
381 NYSE CSAN Tue, Sep 13, 2022 14.50 14.76 14.11 14.18
380 NYSE CSAN Mon, Sep 12, 2022 14.78 15.08 14.74 15.02
379 NYSE CSAN Fri, Sep 9, 2022 14.32 14.71 14.32 14.57
378 NYSE CSAN Thu, Sep 8, 2022 14.43 14.53 14.08 14.23
377 NYSE CSAN Wed, Sep 7, 2022 14.15 14.54 13.93 14.49
376 NYSE CSAN Tue, Sep 6, 2022 14.72 14.73 14.16 14.32
375 NYSE CSAN Fri, Sep 2, 2022 15.15 15.30 14.90 15.08
374 NYSE CSAN Thu, Sep 1, 2022 15.09 15.26 14.81 15.01
373 NYSE CSAN Wed, Aug 31, 2022 15.29 15.63 15.21 15.24
372 NYSE CSAN Tue, Aug 30, 2022 16.17 16.21 15.64 15.76
371 NYSE CSAN Mon, Aug 29, 2022 16.00 16.78 15.98 16.45
370 NYSE CSAN Fri, Aug 26, 2022 16.18 16.30 15.76 15.95
369 NYSE CSAN Thu, Aug 25, 2022 16.28 16.30 16.04 16.24
368 NYSE CSAN Wed, Aug 24, 2022 16.16 16.55 16.15 16.30
367 NYSE CSAN Tue, Aug 23, 2022 15.97 16.27 15.88 16.13
366 NYSE CSAN Mon, Aug 22, 2022 15.89 15.89 15.70 15.83
365 NYSE CSAN Fri, Aug 19, 2022 16.06 16.11 15.83 16.08
364 NYSE CSAN Thu, Aug 18, 2022 16.51 16.70 16.33 16.43
363 NYSE CSAN Wed, Aug 17, 2022 16.10 16.60 16.10 16.44
362 NYSE CSAN Tue, Aug 16, 2022 16.36 16.43 15.99 16.27
361 NYSE CSAN Mon, Aug 15, 2022 16.28 16.65 16.24 16.49
360 NYSE CSAN Fri, Aug 12, 2022 16.36 16.49 16.21 16.40
359 NYSE CSAN Thu, Aug 11, 2022 16.43 16.47 15.58 15.70
358 NYSE CSAN Wed, Aug 10, 2022 16.15 16.61 16.02 16.40
357 NYSE CSAN Tue, Aug 9, 2022 15.73 15.77 15.45 15.47
356 NYSE CSAN Mon, Aug 8, 2022 15.49 15.79 15.30 15.62
355 NYSE CSAN Fri, Aug 5, 2022 15.15 15.54 15.14 15.39
354 NYSE CSAN Thu, Aug 4, 2022 14.81 15.52 14.70 15.32
353 NYSE CSAN Wed, Aug 3, 2022 14.54 14.68 14.28 14.52
352 NYSE CSAN Tue, Aug 2, 2022 14.42 14.62 14.28 14.38
351 NYSE CSAN Mon, Aug 1, 2022 14.31 14.61 14.24 14.47
350 NYSE CSAN Fri, Jul 29, 2022 14.31 14.62 14.19 14.44
349 NYSE CSAN Thu, Jul 28, 2022 14.19 14.37 13.86 14.36
348 NYSE CSAN Wed, Jul 27, 2022 13.33 13.95 13.29 13.89
347 NYSE CSAN Tue, Jul 26, 2022 13.21 13.41 12.96 13.09
346 NYSE CSAN Mon, Jul 25, 2022 12.94 13.21 12.86 13.13
345 NYSE CSAN Fri, Jul 22, 2022 12.99 13.06 12.58 12.66
344 NYSE CSAN Thu, Jul 21, 2022 12.52 12.95 12.44 12.95
343 NYSE CSAN Wed, Jul 20, 2022 12.89 13.05 12.75 12.85
342 NYSE CSAN Tue, Jul 19, 2022 13.00 13.10 12.77 12.83
341 NYSE CSAN Mon, Jul 18, 2022 12.94 13.17 12.70 12.80
340 NYSE CSAN Fri, Jul 15, 2022 12.41 12.81 12.26 12.69
339 NYSE CSAN Thu, Jul 14, 2022 12.15 12.72 11.95 12.53
338 NYSE CSAN Wed, Jul 13, 2022 12.36 12.65 12.35 12.35
337 NYSE CSAN Tue, Jul 12, 2022 12.63 12.81 12.53 12.56
336 NYSE CSAN Mon, Jul 11, 2022 13.01 13.15 12.87 12.94
335 NYSE CSAN Fri, Jul 8, 2022 13.44 13.50 13.16 13.41
334 NYSE CSAN Thu, Jul 7, 2022 12.88 13.26 12.88 13.06
333 NYSE CSAN Wed, Jul 6, 2022 12.65 12.65 12.08 12.52
332 NYSE CSAN Tue, Jul 5, 2022 12.79 12.79 12.57 12.77
331 NYSE CSAN Fri, Jul 1, 2022 13.41 13.55 13.17 13.39
330 NYSE CSAN Thu, Jun 30, 2022 13.93 14.15 13.79 13.90
329 NYSE CSAN Wed, Jun 29, 2022 14.31 14.42 14.11 14.20
328 NYSE CSAN Tue, Jun 28, 2022 14.41 14.60 14.06 14.19
327 NYSE CSAN Mon, Jun 27, 2022 14.14 14.44 14.09 14.14
326 NYSE CSAN Fri, Jun 24, 2022 13.70 14.05 13.57 13.88
325 NYSE CSAN Thu, Jun 23, 2022 14.36 14.45 13.77 13.84
324 NYSE CSAN Wed, Jun 22, 2022 14.07 14.53 14.01 14.18
323 NYSE CSAN Tue, Jun 21, 2022 14.20 14.36 14.09 14.22
322 NYSE CSAN Fri, Jun 17, 2022 14.49 14.55 14.18 14.26
321 NYSE CSAN Thu, Jun 16, 2022 14.51 14.74 14.01 14.20
320 NYSE CSAN Wed, Jun 15, 2022 14.53 15.07 14.45 14.93
319 NYSE CSAN Tue, Jun 14, 2022 14.69 14.76 14.12 14.20
318 NYSE CSAN Mon, Jun 13, 2022 15.25 15.27 14.67 14.81
317 NYSE CSAN Fri, Jun 10, 2022 15.61 16.01 15.47 15.76
316 NYSE CSAN Thu, Jun 9, 2022 16.39 16.70 16.19 16.20
315 NYSE CSAN Wed, Jun 8, 2022 16.78 16.94 16.30 16.52
314 NYSE CSAN Tue, Jun 7, 2022 17.22 17.28 16.83 16.83
313 NYSE CSAN Mon, Jun 6, 2022 17.95 18.01 17.53 17.63
312 NYSE CSAN Fri, Jun 3, 2022 18.19 18.27 17.76 17.81
311 NYSE CSAN Thu, Jun 2, 2022 18.31 18.60 17.80 18.41
310 NYSE CSAN Wed, Jun 1, 2022 18.18 18.32 17.98 17.98
309 NYSE CSAN Tue, May 31, 2022 18.27 18.55 18.05 18.16
308 NYSE CSAN Fri, May 27, 2022 17.80 18.57 17.74 18.24
307 NYSE CSAN Thu, May 26, 2022 16.63 17.96 16.62 17.87
306 NYSE CSAN Wed, May 25, 2022 16.05 16.65 16.02 16.53
305 NYSE CSAN Tue, May 24, 2022 16.30 16.34 15.71 16.27
304 NYSE CSAN Mon, May 23, 2022 15.59 16.08 15.50 16.00
303 NYSE CSAN Fri, May 20, 2022 14.93 15.27 14.82 15.27
302 NYSE CSAN Thu, May 19, 2022 14.79 15.10 14.70 14.84
301 NYSE CSAN Wed, May 18, 2022 15.14 15.16 14.51 14.53
300 NYSE CSAN Tue, May 17, 2022 15.29 15.51 15.17 15.32
299 NYSE CSAN Mon, May 16, 2022 15.04 15.12 14.50 14.72
298 NYSE CSAN Fri, May 13, 2022 14.69 15.16 14.64 15.04
297 NYSE CSAN Thu, May 12, 2022 14.00 14.35 13.77 14.32
296 NYSE CSAN Wed, May 11, 2022 13.82 14.50 13.81 14.16
295 NYSE CSAN Tue, May 10, 2022 14.00 14.06 13.56 13.86
294 NYSE CSAN Mon, May 9, 2022 13.90 13.91 13.24 13.60
293 NYSE CSAN Fri, May 6, 2022 15.13 15.15 14.45 14.25
292 NYSE CSAN Thu, May 5, 2022 15.85 15.86 15.01 15.22
291 NYSE CSAN Wed, May 4, 2022 15.75 16.24 15.23 16.21
290 NYSE CSAN Tue, May 3, 2022 15.82 15.98 15.49 15.80
289 NYSE CSAN Mon, May 2, 2022 16.51 16.54 15.78 15.94
288 NYSE CSAN Fri, Apr 29, 2022 17.65 17.89 16.85 16.98
287 NYSE CSAN Thu, Apr 28, 2022 17.16 17.42 16.83 17.20
286 NYSE CSAN Wed, Apr 27, 2022 17.35 17.50 17.11 17.28
285 NYSE CSAN Tue, Apr 26, 2022 17.74 17.76 17.28 17.30
284 NYSE CSAN Mon, Apr 25, 2022 17.85 18.16 17.48 18.00
283 NYSE CSAN Fri, Apr 22, 2022 19.03 19.26 18.16 18.26
282 NYSE CSAN Thu, Apr 21, 2022 19.62 19.67 18.67 18.82
281 NYSE CSAN Wed, Apr 20, 2022 19.27 20.30 19.19 19.54
280 NYSE CSAN Tue, Apr 19, 2022 19.63 19.73 19.07 19.44
279 NYSE CSAN Mon, Apr 18, 2022 19.78 19.96 19.59 19.81
278 NYSE CSAN Thu, Apr 14, 2022 19.39 19.63 19.15 19.58
277 NYSE CSAN Wed, Apr 13, 2022 20.00 20.07 19.54 19.59
276 NYSE CSAN Tue, Apr 12, 2022 20.13 20.19 19.78 19.80
275 NYSE CSAN Mon, Apr 11, 2022 19.98 20.01 19.47 19.58
274 NYSE CSAN Fri, Apr 8, 2022 19.15 19.78 18.94 19.62
273 NYSE CSAN Thu, Apr 7, 2022 19.37 19.52 19.04 19.40
272 NYSE CSAN Wed, Apr 6, 2022 19.69 19.90 19.43 19.65
271 NYSE CSAN Tue, Apr 5, 2022 20.36 20.55 19.91 20.01
270 NYSE CSAN Mon, Apr 4, 2022 20.53 20.67 20.26 20.46
269 NYSE CSAN Fri, Apr 1, 2022 20.18 20.40 19.96 20.33
268 NYSE CSAN Thu, Mar 31, 2022 20.27 20.35 19.77 19.80
267 NYSE CSAN Wed, Mar 30, 2022 20.33 20.65 20.08 20.22
266 NYSE CSAN Tue, Mar 29, 2022 20.89 20.97 20.21 20.29
265 NYSE CSAN Mon, Mar 28, 2022 20.50 20.65 20.14 20.55
264 NYSE CSAN Fri, Mar 25, 2022 20.63 20.86 20.36 20.57
263 NYSE CSAN Thu, Mar 24, 2022 19.84 20.42 19.69 20.27
262 NYSE CSAN Wed, Mar 23, 2022 19.10 19.75 19.03 19.40
261 NYSE CSAN Tue, Mar 22, 2022 18.80 19.26 18.62 18.93
260 NYSE CSAN Mon, Mar 21, 2022 18.11 18.34 18.07 18.25
259 NYSE CSAN Fri, Mar 18, 2022 17.17 18.11 17.16 17.81
258 NYSE CSAN Thu, Mar 17, 2022 16.60 17.36 16.59 17.33
257 NYSE CSAN Wed, Mar 16, 2022 16.18 16.33 15.91 16.32
256 NYSE CSAN Tue, Mar 15, 2022 16.32 16.33 15.95 16.16
255 NYSE CSAN Mon, Mar 14, 2022 16.95 16.95 16.18 16.40
254 NYSE CSAN Fri, Mar 11, 2022 17.63 17.69 16.75 16.93
253 NYSE CSAN Thu, Mar 10, 2022 17.59 17.73 17.21 17.56
252 NYSE CSAN Wed, Mar 9, 2022 17.86 18.23 17.86 18.03
251 NYSE CSAN Tue, Mar 8, 2022 17.30 17.62 17.24 17.48
250 NYSE CSAN Mon, Mar 7, 2022 17.58 17.62 17.09 17.19
249 NYSE CSAN Fri, Mar 4, 2022 17.45 17.66 17.42 17.60
248 NYSE CSAN Thu, Mar 3, 2022 17.53 17.80 17.44 17.76
247 NYSE CSAN Wed, Mar 2, 2022 16.75 17.18 16.57 17.06
246 NYSE CSAN Tue, Mar 1, 2022 16.36 16.98 16.36 16.70
245 NYSE CSAN Mon, Feb 28, 2022 16.18 16.41 16.12 16.31
244 NYSE CSAN Fri, Feb 25, 2022 16.13 16.38 15.85 16.33
243 NYSE CSAN Thu, Feb 24, 2022 15.73 16.17 15.62 15.98
242 NYSE CSAN Wed, Feb 23, 2022 16.31 16.45 16.08 16.33
241 NYSE CSAN Tue, Feb 22, 2022 16.22 16.62 16.16 16.24
240 NYSE CSAN Fri, Feb 18, 2022 17.22 17.25 16.70 16.80
239 NYSE CSAN Thu, Feb 17, 2022 17.78 17.83 17.53 17.59
238 NYSE CSAN Wed, Feb 16, 2022 17.53 17.91 17.53 17.84
237 NYSE CSAN Tue, Feb 15, 2022 17.08 17.23 16.86 17.21
236 NYSE CSAN Mon, Feb 14, 2022 17.14 17.34 16.86 16.93
235 NYSE CSAN Fri, Feb 11, 2022 17.05 17.30 16.72 16.81
234 NYSE CSAN Thu, Feb 10, 2022 16.91 17.27 16.90 16.93
233 NYSE CSAN Wed, Feb 9, 2022 16.74 17.25 16.70 17.00
232 NYSE CSAN Tue, Feb 8, 2022 16.96 17.00 16.53 16.81
231 NYSE CSAN Mon, Feb 7, 2022 17.20 17.30 17.02 17.02
230 NYSE CSAN Fri, Feb 4, 2022 17.08 17.43 17.01 17.38
229 NYSE CSAN Thu, Feb 3, 2022 17.69 17.93 17.60 17.80
228 NYSE CSAN Wed, Feb 2, 2022 17.99 17.99 17.66 17.87
227 NYSE CSAN Tue, Feb 1, 2022 17.70 18.01 17.65 17.89
226 NYSE CSAN Mon, Jan 31, 2022 17.43 18.15 17.42 17.81
225 NYSE CSAN Fri, Jan 28, 2022 17.20 17.36 17.05 17.25
224 NYSE CSAN Thu, Jan 27, 2022 17.06 17.22 16.88 17.22
223 NYSE CSAN Wed, Jan 26, 2022 16.52 16.97 16.33 16.42
222 NYSE CSAN Tue, Jan 25, 2022 15.83 16.16 15.64 16.08
221 NYSE CSAN Mon, Jan 24, 2022 15.85 15.95 15.57 15.75
220 NYSE CSAN Fri, Jan 21, 2022 16.24 16.31 15.94 16.05
219 NYSE CSAN Thu, Jan 20, 2022 16.57 16.83 16.37 16.43
218 NYSE CSAN Wed, Jan 19, 2022 16.07 16.28 15.83 16.20
217 NYSE CSAN Tue, Jan 18, 2022 15.40 15.41 15.08 15.31
216 NYSE CSAN Fri, Jan 14, 2022 15.14 15.42 15.13 15.40
215 NYSE CSAN Thu, Jan 13, 2022 15.34 15.46 15.14 15.19
214 NYSE CSAN Wed, Jan 12, 2022 15.09 15.37 15.08 15.37
213 NYSE CSAN Tue, Jan 11, 2022 14.38 14.77 14.30 14.70
212 NYSE CSAN Mon, Jan 10, 2022 14.01 14.02 13.60 13.96
211 NYSE CSAN Fri, Jan 7, 2022 13.88 14.14 13.87 14.06
210 NYSE CSAN Thu, Jan 6, 2022 14.04 14.14 13.79 13.85
209 NYSE CSAN Wed, Jan 5, 2022 14.80 15.00 14.13 14.16
208 NYSE CSAN Tue, Jan 4, 2022 14.79 15.25 14.76 15.00
207 NYSE CSAN Mon, Jan 3, 2022 15.16 15.16 14.87 14.91
206 NYSE CSAN Fri, Dec 31, 2021 15.50 15.76 15.45 15.67
205 NYSE CSAN Thu, Dec 30, 2021 15.37 15.61 15.37 15.50
204 NYSE CSAN Wed, Dec 29, 2021 15.17 15.18 14.92 15.12
203 NYSE CSAN Tue, Dec 28, 2021 15.12 15.29 15.10 15.17
202 NYSE CSAN Mon, Dec 27, 2021 15.06 15.28 14.97 15.25
201 NYSE CSAN Thu, Dec 23, 2021 14.93 14.97 14.71 14.78
200 NYSE CSAN Wed, Dec 22, 2021 14.72 15.14 14.67 15.07
199 NYSE CSAN Tue, Dec 21, 2021 14.99 15.03 14.81 14.85
198 NYSE CSAN Mon, Dec 20, 2021 15.01 15.11 14.87 15.09
197 NYSE CSAN Fri, Dec 17, 2021 15.47 15.66 15.40 15.50
196 NYSE CSAN Thu, Dec 16, 2021 15.72 15.78 15.55 15.66
195 NYSE CSAN Wed, Dec 15, 2021 15.26 15.71 15.15 15.37
194 NYSE CSAN Tue, Dec 14, 2021 15.85 16.00 15.53 15.61
193 NYSE CSAN Mon, Dec 13, 2021 15.72 15.82 15.47 15.60
192 NYSE CSAN Fri, Dec 10, 2021 15.83 16.08 15.77 15.79
191 NYSE CSAN Thu, Dec 9, 2021 15.94 15.94 15.60 15.75
190 NYSE CSAN Wed, Dec 8, 2021 15.87 16.15 15.84 15.99
189 NYSE CSAN Tue, Dec 7, 2021 15.48 15.64 15.35 15.59
188 NYSE CSAN Mon, Dec 6, 2021 15.56 15.64 15.27 15.43
187 NYSE CSAN Fri, Dec 3, 2021 15.81 16.06 15.49 15.74
186 NYSE CSAN Thu, Dec 2, 2021 15.46 15.62 15.31 15.49
185 NYSE CSAN Wed, Dec 1, 2021 15.29 15.45 14.80 14.86
184 NYSE CSAN Tue, Nov 30, 2021 15.36 15.49 14.75 15.05
183 NYSE CSAN Mon, Nov 29, 2021 15.35 15.51 15.13 15.27
182 NYSE CSAN Fri, Nov 26, 2021 15.04 15.08 14.83 14.97
181 NYSE CSAN Wed, Nov 24, 2021 15.14 15.31 15.02 15.02
180 NYSE CSAN Tue, Nov 23, 2021 14.79 15.32 14.63 15.15
179 NYSE CSAN Mon, Nov 22, 2021 15.26 15.39 14.71 14.77
178 NYSE CSAN Fri, Nov 19, 2021 15.39 15.47 14.87 15.11
177 NYSE CSAN Thu, Nov 18, 2021 15.28 15.34 14.95 15.05
176 NYSE CSAN Wed, Nov 17, 2021 15.16 15.41 14.77 15.10
175 NYSE CSAN Tue, Nov 16, 2021 14.96 15.21 14.66 15.18
174 NYSE CSAN Mon, Nov 15, 2021 15.50 15.73 15.42 15.60
173 NYSE CSAN Fri, Nov 12, 2021 15.70 15.79 15.38 15.50
172 NYSE CSAN Thu, Nov 11, 2021 16.12 16.51 16.12 16.19
171 NYSE CSAN Wed, Nov 10, 2021 15.53 15.87 15.42 15.52
170 NYSE CSAN Tue, Nov 9, 2021 15.24 15.60 15.22 15.30
169 NYSE CSAN Mon, Nov 8, 2021 14.85 15.09 14.82 14.92
168 NYSE CSAN Fri, Nov 5, 2021 14.78 15.25 14.72 15.06
167 NYSE CSAN Thu, Nov 4, 2021 14.45 14.65 14.24 14.41
166 NYSE CSAN Wed, Nov 3, 2021 13.97 14.77 13.91 14.72
165 NYSE CSAN Tue, Nov 2, 2021 14.10 14.23 13.79 13.84
164 NYSE CSAN Mon, Nov 1, 2021 14.08 14.33 14.05 14.18
163 NYSE CSAN Fri, Oct 29, 2021 14.34 14.38 13.91 13.99
162 NYSE CSAN Thu, Oct 28, 2021 14.52 14.72 14.19 14.25
161 NYSE CSAN Wed, Oct 27, 2021 14.95 15.06 14.64 14.75
160 NYSE CSAN Tue, Oct 26, 2021 15.42 15.43 14.72 14.79
159 NYSE CSAN Mon, Oct 25, 2021 15.14 15.81 15.14 15.65
158 NYSE CSAN Fri, Oct 22, 2021 14.65 15.01 13.59 14.89
157 NYSE CSAN Thu, Oct 21, 2021 15.49 15.51 14.54 14.89
156 NYSE CSAN Wed, Oct 20, 2021 16.06 16.26 15.79 15.90
155 NYSE CSAN Tue, Oct 19, 2021 16.52 16.64 15.91 16.14
154 NYSE CSAN Mon, Oct 18, 2021 16.65 17.05 16.50 16.82
153 NYSE CSAN Fri, Oct 15, 2021 16.82 17.20 16.79 16.98
152 NYSE CSAN Thu, Oct 14, 2021 16.99 17.05 16.87 16.94
151 NYSE CSAN Wed, Oct 13, 2021 16.67 17.05 16.64 16.94
150 NYSE CSAN Tue, Oct 12, 2021 16.46 16.58 16.20 16.20
149 NYSE CSAN Mon, Oct 11, 2021 16.92 17.14 16.38 16.39
148 NYSE CSAN Fri, Oct 8, 2021 16.98 17.32 16.85 16.96
147 NYSE CSAN Thu, Oct 7, 2021 16.39 16.93 16.12 16.80
146 NYSE CSAN Wed, Oct 6, 2021 16.51 16.73 16.21 16.66
145 NYSE CSAN Tue, Oct 5, 2021 17.04 17.07 16.78 16.88
144 NYSE CSAN Mon, Oct 4, 2021 16.97 17.17 16.59 17.15
143 NYSE CSAN Fri, Oct 1, 2021 17.16 17.63 17.07 17.54
142 NYSE CSAN Thu, Sep 30, 2021 17.07 17.12 16.61 16.75
141 NYSE CSAN Wed, Sep 29, 2021 16.89 17.15 16.75 16.98
140 NYSE CSAN Tue, Sep 28, 2021 17.28 17.40 16.74 16.96
139 NYSE CSAN Mon, Sep 27, 2021 17.78 17.82 17.26 17.48
138 NYSE CSAN Fri, Sep 24, 2021 17.55 17.85 17.50 17.75
137 NYSE CSAN Thu, Sep 23, 2021 17.92 18.09 17.79 17.87
136 NYSE CSAN Wed, Sep 22, 2021 17.73 17.97 17.55 17.59
135 NYSE CSAN Tue, Sep 21, 2021 17.39 17.78 17.29 17.52
134 NYSE CSAN Mon, Sep 20, 2021 17.50 17.50 16.84 17.35
133 NYSE CSAN Fri, Sep 17, 2021 17.60 17.75 17.20 17.66
132 NYSE CSAN Thu, Sep 16, 2021 18.07 18.17 17.82 17.89
131 NYSE CSAN Wed, Sep 15, 2021 17.71 18.06 17.44 17.97
130 NYSE CSAN Tue, Sep 14, 2021 17.72 18.02 17.59 17.87
129 NYSE CSAN Mon, Sep 13, 2021 17.11 17.51 16.92 17.35
128 NYSE CSAN Fri, Sep 10, 2021 17.06 17.18 16.50 16.50
127 NYSE CSAN Thu, Sep 9, 2021 16.46 17.06 16.07 16.72
126 NYSE CSAN Wed, Sep 8, 2021 16.86 16.88 16.21 16.36
125 NYSE CSAN Tue, Sep 7, 2021 17.35 17.35 16.82 17.04
124 NYSE CSAN Fri, Sep 3, 2021 17.14 17.17 16.86 16.90
123 NYSE CSAN Thu, Sep 2, 2021 17.13 17.35 16.95 17.11
122 NYSE CSAN Wed, Sep 1, 2021 16.86 17.54 16.79 17.35
121 NYSE CSAN Tue, Aug 31, 2021 17.14 17.36 16.78 17.06
120 NYSE CSAN Mon, Aug 30, 2021 17.10 17.14 16.93 17.03
119 NYSE CSAN Fri, Aug 27, 2021 16.90 17.30 16.76 17.21
118 NYSE CSAN Thu, Aug 26, 2021 16.87 16.90 16.58 16.89
117 NYSE CSAN Wed, Aug 25, 2021 16.84 17.21 16.84 17.21
116 NYSE CSAN Tue, Aug 24, 2021 17.14 17.45 17.03 17.06
115 NYSE CSAN Mon, Aug 23, 2021 16.75 16.77 16.37 16.52
114 NYSE CSAN Fri, Aug 20, 2021 16.09 16.82 16.02 16.80
113 NYSE CSAN Thu, Aug 19, 2021 16.10 16.80 16.06 16.60
112 NYSE CSAN Wed, Aug 18, 2021 16.79 17.11 16.36 16.60
111 NYSE CSAN Tue, Aug 17, 2021 16.82 17.23 16.47 17.11
110 NYSE CSAN Mon, Aug 16, 2021 17.76 17.90 17.19 17.32
109 NYSE CSAN Fri, Aug 13, 2021 18.15 18.30 17.89 17.90
108 NYSE CSAN Thu, Aug 12, 2021 18.27 18.52 18.17 18.25
107 NYSE CSAN Wed, Aug 11, 2021 18.58 18.75 18.24 18.57
106 NYSE CSAN Tue, Aug 10, 2021 18.45 18.96 18.29 18.76
105 NYSE CSAN Mon, Aug 9, 2021 18.49 18.74 18.16 18.52
104 NYSE CSAN Fri, Aug 6, 2021 18.62 18.68 18.19 18.36
103 NYSE CSAN Thu, Aug 5, 2021 19.06 19.29 18.52 18.67
102 NYSE CSAN Wed, Aug 4, 2021 19.33 19.39 18.47 18.83
101 NYSE CSAN Tue, Aug 3, 2021 19.21 19.80 18.85 19.79
100 NYSE CSAN Mon, Aug 2, 2021 19.95 20.41 19.83 19.91
99 NYSE CSAN Fri, Jul 30, 2021 20.40 20.51 19.22 19.64
98 NYSE CSAN Thu, Jul 29, 2021 21.24 21.30 20.65 20.81
97 NYSE CSAN Wed, Jul 28, 2021 20.52 20.87 20.19 20.82
96 NYSE CSAN Tue, Jul 27, 2021 20.38 20.55 19.94 20.18
95 NYSE CSAN Mon, Jul 26, 2021 20.70 21.02 20.51 20.65
94 NYSE CSAN Fri, Jul 23, 2021 20.74 20.76 20.37 20.62
93 NYSE CSAN Thu, Jul 22, 2021 20.23 20.97 20.09 20.80
92 NYSE CSAN Wed, Jul 21, 2021 19.72 20.34 19.41 20.32
91 NYSE CSAN Tue, Jul 20, 2021 19.57 19.91 19.55 19.72
90 NYSE CSAN Mon, Jul 19, 2021 19.97 20.03 19.63 19.80
89 NYSE CSAN Fri, Jul 16, 2021 21.04 21.15 20.57 20.75
88 NYSE CSAN Thu, Jul 15, 2021 20.90 21.18 20.69 20.94
87 NYSE CSAN Wed, Jul 14, 2021 20.73 21.15 20.59 21.03
86 NYSE CSAN Tue, Jul 13, 2021 20.02 20.79 19.86 20.44
85 NYSE CSAN Mon, Jul 12, 2021 19.32 20.38 19.24 20.21
84 NYSE CSAN Fri, Jul 9, 2021 18.69 19.12 18.69 19.11
83 NYSE CSAN Thu, Jul 8, 2021 18.54 18.81 18.50 18.64
82 NYSE CSAN Wed, Jul 7, 2021 18.64 18.98 18.29 18.91
81 NYSE CSAN Tue, Jul 6, 2021 19.07 19.08 18.52 18.66
80 NYSE CSAN Fri, Jul 2, 2021 19.09 19.42 18.84 19.34
79 NYSE CSAN Thu, Jul 1, 2021 19.16 19.19 18.51 18.99
78 NYSE CSAN Wed, Jun 30, 2021 18.86 19.14 18.75 19.02
77 NYSE CSAN Tue, Jun 29, 2021 19.48 19.59 19.19 19.23
76 NYSE CSAN Mon, Jun 28, 2021 19.87 20.00 19.45 19.79
75 NYSE CSAN Fri, Jun 25, 2021 20.50 20.56 19.27 19.84
74 NYSE CSAN Thu, Jun 24, 2021 20.03 20.36 19.94 20.27
73 NYSE CSAN Wed, Jun 23, 2021 19.98 20.18 19.70 19.73
72 NYSE CSAN Tue, Jun 22, 2021 19.98 20.39 19.47 20.20
71 NYSE CSAN Mon, Jun 21, 2021 19.60 20.14 19.45 19.85
70 NYSE CSAN Fri, Jun 18, 2021 19.66 19.69 19.11 19.14
69 NYSE CSAN Thu, Jun 17, 2021 19.74 20.00 19.50 19.88
68 NYSE CSAN Wed, Jun 16, 2021 19.86 20.40 19.50 19.71
67 NYSE CSAN Tue, Jun 15, 2021 19.87 19.97 19.51 19.90
66 NYSE CSAN Mon, Jun 14, 2021 20.11 20.20 19.76 19.91
65 NYSE CSAN Fri, Jun 11, 2021 19.90 20.07 19.44 20.07
64 NYSE CSAN Thu, Jun 10, 2021 19.42 19.98 19.23 19.80
63 NYSE CSAN Wed, Jun 9, 2021 19.80 19.94 19.40 19.43
62 NYSE CSAN Tue, Jun 8, 2021 19.36 19.87 19.15 19.49
61 NYSE CSAN Mon, Jun 7, 2021 19.05 19.80 19.01 19.60
60 NYSE CSAN Fri, Jun 4, 2021 19.14 19.55 19.02 19.30
59 NYSE CSAN Thu, Jun 3, 2021 19.00 19.00 18.13 18.55
58 NYSE CSAN Wed, Jun 2, 2021 18.44 19.06 18.39 18.84
57 NYSE CSAN Tue, Jun 1, 2021 18.00 19.02 17.95 18.57
56 NYSE CSAN Fri, May 28, 2021 16.51 16.85 16.47 16.82
55 NYSE CSAN Thu, May 27, 2021 16.35 16.64 16.21 16.44
54 NYSE CSAN Wed, May 26, 2021 16.11 16.48 16.06 16.30
53 NYSE CSAN Tue, May 25, 2021 16.79 16.79 16.17 16.17
52 NYSE CSAN Mon, May 24, 2021 16.28 16.87 16.21 16.76
51 NYSE CSAN Fri, May 21, 2021 16.71 16.74 16.34 16.36
50 NYSE CSAN Thu, May 20, 2021 16.75 16.81 16.42 16.74
49 NYSE CSAN Wed, May 19, 2021 16.89 17.20 16.62 16.87
48 NYSE CSAN Tue, May 18, 2021 17.09 17.20 16.92 16.92
47 NYSE CSAN Mon, May 17, 2021 16.76 17.26 16.53 17.14
46 NYSE CSAN Fri, May 14, 2021 16.64 17.17 16.50 17.16
45 NYSE CSAN Thu, May 13, 2021 16.25 16.51 16.03 16.34
44 NYSE CSAN Wed, May 12, 2021 16.20 16.38 15.88 15.91
43 NYSE CSAN Tue, May 11, 2021 16.35 16.69 16.24 16.31
42 NYSE CSAN Mon, May 10, 2021 16.82 16.99 16.62 16.96
41 NYSE CSAN Fri, May 7, 2021 16.63 16.90 16.57 16.85
40 NYSE CSAN Thu, May 6, 2021 16.59 16.70 16.17 16.39
39 NYSE CSAN Wed, May 5, 2021 16.37 16.57 16.26 16.51
38 NYSE CSAN Tue, May 4, 2021 16.59 16.61 16.18 16.18
37 NYSE CSAN Mon, May 3, 2021 16.56 16.76 16.30 16.75
36 NYSE CSAN Fri, Apr 30, 2021 17.03 17.12 16.38 16.38
35 NYSE CSAN Thu, Apr 29, 2021 17.00 17.31 16.99 17.13
34 NYSE CSAN Wed, Apr 28, 2021 16.66 16.97 16.61 16.86
33 NYSE CSAN Tue, Apr 27, 2021 16.66 16.92 16.34 16.34
32 NYSE CSAN Mon, Apr 26, 2021 16.78 16.78 16.37 16.57
31 NYSE CSAN Fri, Apr 23, 2021 17.12 17.29 16.32 16.34
30 NYSE CSAN Thu, Apr 22, 2021 16.80 17.20 16.76 17.16
29 NYSE CSAN Wed, Apr 21, 2021 16.60 17.00 16.52 16.86
28 NYSE CSAN Tue, Apr 20, 2021 16.68 16.79 16.43 16.60
27 NYSE CSAN Mon, Apr 19, 2021 15.90 16.38 15.90 16.20
26 NYSE CSAN Fri, Apr 16, 2021 16.02 16.50 15.68 15.84
25 NYSE CSAN Thu, Apr 15, 2021 16.14 16.24 15.83 16.18
24 NYSE CSAN Wed, Apr 14, 2021 15.72 16.12 15.72 15.82
23 NYSE CSAN Tue, Apr 13, 2021 15.52 15.92 15.49 15.63
22 NYSE CSAN Mon, Apr 12, 2021 15.89 15.98 15.57 15.65
21 NYSE CSAN Fri, Apr 9, 2021 15.77 15.93 15.70 15.77
20 NYSE CSAN Thu, Apr 8, 2021 15.94 16.30 15.79 16.15
19 NYSE CSAN Wed, Apr 7, 2021 16.32 16.39 15.64 15.67
18 NYSE CSAN Tue, Apr 6, 2021 16.50 16.55 16.18 16.19
17 NYSE CSAN Mon, Apr 5, 2021 16.44 16.44 15.93 16.29
16 NYSE CSAN Thu, Apr 1, 2021 16.06 16.30 15.91 16.07
15 NYSE CSAN Wed, Mar 31, 2021 15.95 16.28 15.77 16.15
14 NYSE CSAN Tue, Mar 30, 2021 15.99 16.26 15.88 15.95
13 NYSE CSAN Mon, Mar 29, 2021 15.78 15.85 15.39 15.44
12 NYSE CSAN Fri, Mar 26, 2021 16.19 16.30 15.53 15.89
11 NYSE CSAN Thu, Mar 25, 2021 15.88 16.37 15.80 16.37
10 NYSE CSAN Wed, Mar 24, 2021 16.63 16.88 16.13 16.42
9 NYSE CSAN Tue, Mar 23, 2021 16.58 16.98 16.53 16.60
8 NYSE CSAN Mon, Mar 22, 2021 16.93 17.01 16.39 16.45
7 NYSE CSAN Fri, Mar 19, 2021 16.85 17.43 16.75 16.75
6 NYSE CSAN Thu, Mar 18, 2021 16.85 17.29 16.55 16.65
5 NYSE CSAN Wed, Mar 17, 2021 15.87 17.05 15.83 17.04
4 NYSE CSAN Tue, Mar 16, 2021 16.42 16.43 15.64 15.83
3 NYSE CSAN Mon, Mar 15, 2021 15.85 16.27 15.62 16.17
2 NYSE CSAN Fri, Mar 12, 2021 15.52 16.44 15.27 16.31
1 NYSE CSAN Thu, Mar 11, 2021 16.47 16.64 15.67 16.13
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024