Cosan SA (CSAN)
11.24
+0.16
(+1.44%)
USD |
NYSE |
Apr 22, 16:00
11.24
0.00 (0.00%)
Pre-Market: 20:00
Cosan Price: 11.24 for April 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2024 | 11.10 | 11.40 | 11.04 | 11.24 | 584296.0 |
| Apr 19, 2024 | 10.99 | 11.11 | 10.99 | 11.08 | 260526.0 |
| Apr 18, 2024 | 10.99 | 11.18 | 10.80 | 10.91 | 602346.0 |
| Apr 17, 2024 | 10.87 | 11.09 | 10.82 | 10.92 | 530496.0 |
| Apr 16, 2024 | 10.84 | 10.92 | 10.70 | 10.72 | 593271.0 |
| Apr 15, 2024 | 11.34 | 11.43 | 10.99 | 11.15 | 715973.0 |
| Apr 12, 2024 | 11.70 | 11.91 | 11.64 | 11.65 | 479075.0 |
| Apr 11, 2024 | 12.15 | 12.15 | 11.79 | 11.80 | 809317.0 |
| Apr 10, 2024 | 12.35 | 12.40 | 12.20 | 12.30 | 441990.0 |
| Apr 09, 2024 | 12.77 | 12.77 | 12.57 | 12.65 | 719419.0 |
| Apr 08, 2024 | 12.06 | 12.58 | 12.06 | 12.51 | 488453.0 |
| Apr 05, 2024 | 12.24 | 12.25 | 11.98 | 12.05 | 640857.0 |
| Apr 04, 2024 | 12.43 | 12.68 | 12.17 | 12.21 | 669292.0 |
| Apr 03, 2024 | 12.13 | 12.32 | 12.02 | 12.31 | 1.097M |
| Apr 02, 2024 | 12.45 | 12.54 | 12.19 | 12.26 | 814812.0 |
| Apr 01, 2024 | 12.94 | 12.94 | 12.36 | 12.50 | 762574.0 |
| Mar 28, 2024 | 13.12 | 13.24 | 12.78 | 12.95 | 413153.0 |
| Mar 27, 2024 | 12.82 | 13.03 | 12.70 | 13.02 | 572315.0 |
| Mar 26, 2024 | 12.94 | 12.95 | 12.81 | 12.83 | 255866.0 |
| Mar 25, 2024 | 13.01 | 13.07 | 12.95 | 13.03 | 130802.0 |
| Mar 22, 2024 | 13.17 | 13.26 | 13.08 | 13.11 | 83431.00 |
| Mar 21, 2024 | 13.43 | 13.43 | 13.24 | 13.30 | 109704.0 |
| Mar 20, 2024 | 13.13 | 13.50 | 13.13 | 13.45 | 251311.0 |
| Mar 19, 2024 | 12.98 | 13.21 | 12.97 | 13.13 | 83190.00 |
| Mar 18, 2024 | 13.11 | 13.16 | 12.92 | 12.92 | 156074.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.28
Minimum
Mar 23 2023
21.03
Maximum
Jul 14 2021
15.03
Average
14.89
Median
Oct 21 2021
Price Benchmarks
| Petroleo Brasileiro SA Petrobras | 16.94 |
| Ultrapar Participacoes SA | 5.19 |
| PRIO SA | 9.415 |
| Barnwell Industries Inc | 2.92 |
| CKX Lands Inc | 14.26 |
Price Related Metrics
| PS Ratio | 0.6551 |
| Price to Book Value | 1.430 |
| Price to Free Cash Flow | 5.123 |
| Earnings Yield | -1.83% |
| Market Cap | 5.246B |
| Operating PE Ratio | 3.808 |