NYSE:CSAN
Cosan S.A. Stock Price (Quote)
$11.14
-0.0900 (-0.80%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $10.80 | $11.75 | Friday, 17th May 2024 CSAN stock ended at $11.14. This is 0.80% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.63% from a day low at $11.04 to a day high of $11.22. |
90 days | $10.70 | $15.25 | |
52 weeks | $10.70 | $17.50 |
Date | Open | High | Low | Close | Volume |
Apr 20, 2021 | $16.68 | $16.79 | $16.43 | $16.60 | 148 487 |
Apr 19, 2021 | $15.90 | $16.38 | $15.90 | $16.20 | 193 305 |
Apr 16, 2021 | $16.02 | $16.50 | $15.68 | $15.84 | 723 541 |
Apr 15, 2021 | $16.14 | $16.24 | $15.83 | $16.18 | 2 413 319 |
Apr 14, 2021 | $15.72 | $16.12 | $15.72 | $15.82 | 171 956 |
Apr 13, 2021 | $15.52 | $15.92 | $15.49 | $15.63 | 83 185 |
Apr 12, 2021 | $15.89 | $15.98 | $15.57 | $15.65 | 128 148 |
Apr 09, 2021 | $15.77 | $15.93 | $15.70 | $15.77 | 126 233 |
Apr 08, 2021 | $15.94 | $16.30 | $15.79 | $16.15 | 229 113 |
Apr 07, 2021 | $16.32 | $16.39 | $15.64 | $15.67 | 161 990 |
Apr 06, 2021 | $16.50 | $16.55 | $16.18 | $16.19 | 253 536 |
Apr 05, 2021 | $16.44 | $16.44 | $15.93 | $16.29 | 115 921 |
Apr 01, 2021 | $16.06 | $16.30 | $15.91 | $16.07 | 224 951 |
Mar 31, 2021 | $15.95 | $16.28 | $15.77 | $16.15 | 163 293 |
Mar 30, 2021 | $15.99 | $16.26 | $15.88 | $15.95 | 354 596 |
Mar 29, 2021 | $15.78 | $15.85 | $15.39 | $15.44 | 184 342 |
Mar 26, 2021 | $16.19 | $16.30 | $15.53 | $15.89 | 399 065 |
Mar 25, 2021 | $15.88 | $16.37 | $15.80 | $16.37 | 376 533 |
Mar 24, 2021 | $16.63 | $16.88 | $16.13 | $16.42 | 668 861 |
Mar 23, 2021 | $16.58 | $16.98 | $16.53 | $16.60 | 821 498 |
Mar 22, 2021 | $16.93 | $17.01 | $16.39 | $16.45 | 706 016 |
Mar 19, 2021 | $16.85 | $17.43 | $16.75 | $16.75 | 1 408 031 |
Mar 18, 2021 | $16.85 | $17.29 | $16.55 | $16.65 | 886 702 |
Mar 17, 2021 | $15.87 | $17.05 | $15.83 | $17.04 | 772 404 |
Mar 16, 2021 | $16.42 | $16.43 | $15.64 | $15.83 | 667 446 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CSAN stock historical prices to predict future price movements?
Trend Analysis: Examine the CSAN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CSAN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.