NYSE - Nasdaq Real Time Price • USD
Cosan S.A. (CSAN)
As of 1:49 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 11.22 | 11.16 | 11.04 | 11.14 | 11.14 | 109,385 |
May 16, 2024 | 11.25 | 11.28 | 11.11 | 11.23 | 11.23 | 319,700 |
May 15, 2024 | 11.18 | 11.27 | 11.05 | 11.15 | 11.15 | 274,900 |
May 14, 2024 | 11.21 | 11.29 | 11.15 | 11.19 | 11.19 | 232,000 |
May 13, 2024 | 11.15 | 11.24 | 11.01 | 11.17 | 11.17 | 403,700 |
May 10, 2024 | 11.32 | 11.33 | 11.05 | 11.06 | 11.06 | 306,500 |
May 9, 2024 | 11.14 | 11.34 | 10.99 | 11.25 | 11.25 | 432,400 |
May 8, 2024 | 11.34 | 11.55 | 11.34 | 11.50 | 11.50 | 249,500 |
May 7, 2024 | 11.32 | 11.57 | 11.32 | 11.46 | 11.46 | 321,700 |
May 6, 2024 | 11.50 | 11.60 | 11.18 | 11.20 | 11.20 | 550,600 |
May 3, 2024 | 11.70 | 11.75 | 11.47 | 11.56 | 11.56 | 358,600 |
May 2, 2024 | 11.52 | 11.61 | 11.31 | 11.33 | 11.33 | 547,000 |
May 1, 2024 | 11.05 | 11.36 | 11.01 | 11.18 | 11.18 | 210,000 |
Apr 30, 2024 | 11.22 | 11.30 | 11.09 | 11.09 | 11.09 | 218,900 |
Apr 29, 2024 | 11.44 | 11.52 | 11.35 | 11.41 | 11.41 | 315,100 |
Apr 26, 2024 | 11.37 | 11.60 | 11.37 | 11.43 | 11.43 | 287,700 |
Apr 25, 2024 | 10.98 | 11.17 | 10.97 | 11.07 | 11.07 | 230,300 |
Apr 24, 2024 | 11.22 | 11.25 | 11.03 | 11.14 | 11.14 | 1,022,300 |
Apr 23, 2024 | 11.13 | 11.40 | 11.09 | 11.25 | 11.25 | 1,046,000 |
Apr 22, 2024 | 11.10 | 11.40 | 11.04 | 11.24 | 11.24 | 584,300 |
Apr 19, 2024 | 10.99 | 11.11 | 10.99 | 11.08 | 11.08 | 260,500 |
Apr 18, 2024 | 10.99 | 11.18 | 10.80 | 10.91 | 10.91 | 602,300 |
Apr 17, 2024 | 10.87 | 11.09 | 10.82 | 10.92 | 10.92 | 530,500 |
Apr 16, 2024 | 10.84 | 10.92 | 10.70 | 10.72 | 10.72 | 593,300 |
Apr 15, 2024 | 11.34 | 11.43 | 10.99 | 11.15 | 11.15 | 716,000 |
Apr 12, 2024 | 11.70 | 11.91 | 11.64 | 11.65 | 11.65 | 479,100 |
Apr 11, 2024 | 12.15 | 12.15 | 11.79 | 11.80 | 11.80 | 809,300 |
Apr 10, 2024 | 12.35 | 12.40 | 12.20 | 12.30 | 12.30 | 442,000 |
Apr 9, 2024 | 12.77 | 12.77 | 12.57 | 12.65 | 12.65 | 719,400 |
Apr 8, 2024 | 12.06 | 12.58 | 12.06 | 12.51 | 12.51 | 488,500 |
Apr 5, 2024 | 12.24 | 12.25 | 11.98 | 12.05 | 12.05 | 640,900 |
Apr 4, 2024 | 12.43 | 12.68 | 12.17 | 12.21 | 12.21 | 669,300 |
Apr 3, 2024 | 12.13 | 12.32 | 12.02 | 12.31 | 12.31 | 1,096,500 |
Apr 2, 2024 | 12.45 | 12.54 | 12.19 | 12.26 | 12.26 | 814,800 |
Apr 1, 2024 | 12.94 | 12.94 | 12.36 | 12.50 | 12.50 | 762,600 |
Mar 28, 2024 | 13.12 | 13.24 | 12.78 | 12.95 | 12.95 | 413,200 |
Mar 27, 2024 | 12.82 | 13.03 | 12.70 | 13.02 | 13.02 | 572,300 |
Mar 26, 2024 | 12.94 | 12.95 | 12.81 | 12.83 | 12.83 | 255,900 |
Mar 25, 2024 | 13.01 | 13.07 | 12.95 | 13.03 | 13.03 | 130,800 |
Mar 22, 2024 | 13.17 | 13.26 | 13.08 | 13.11 | 13.11 | 83,400 |
Mar 21, 2024 | 13.43 | 13.43 | 13.24 | 13.30 | 13.30 | 109,700 |
Mar 20, 2024 | 13.13 | 13.50 | 13.13 | 13.45 | 13.45 | 251,300 |
Mar 19, 2024 | 12.98 | 13.21 | 12.97 | 13.13 | 13.13 | 83,200 |
Mar 18, 2024 | 13.11 | 13.16 | 12.92 | 12.92 | 12.92 | 156,100 |
Mar 15, 2024 | 13.37 | 13.42 | 13.07 | 13.08 | 13.08 | 182,600 |
Mar 14, 2024 | 13.40 | 13.45 | 13.25 | 13.28 | 13.28 | 160,000 |
Mar 13, 2024 | 13.39 | 13.52 | 13.33 | 13.40 | 13.40 | 188,600 |
Mar 12, 2024 | 13.34 | 13.45 | 13.25 | 13.38 | 13.38 | 138,900 |
Mar 11, 2024 | 13.22 | 13.45 | 13.21 | 13.28 | 13.28 | 200,200 |
Mar 8, 2024 | 13.06 | 13.28 | 13.06 | 13.19 | 13.19 | 226,600 |
Mar 7, 2024 | 13.19 | 13.22 | 12.98 | 13.06 | 13.06 | 211,300 |
Mar 6, 2024 | 13.22 | 13.30 | 13.07 | 13.10 | 13.10 | 291,600 |
Mar 5, 2024 | 13.18 | 13.31 | 13.12 | 13.21 | 13.21 | 211,300 |
Mar 4, 2024 | 13.56 | 13.57 | 13.41 | 13.42 | 13.42 | 186,400 |
Mar 1, 2024 | 13.63 | 13.71 | 13.48 | 13.60 | 13.60 | 328,500 |
Feb 29, 2024 | 13.74 | 13.82 | 13.57 | 13.72 | 13.72 | 303,600 |
Feb 28, 2024 | 14.43 | 14.44 | 14.03 | 14.07 | 14.07 | 162,500 |
Feb 27, 2024 | 14.62 | 14.81 | 14.62 | 14.74 | 14.74 | 120,000 |
Feb 26, 2024 | 14.33 | 14.43 | 14.19 | 14.33 | 14.33 | 168,800 |
Feb 23, 2024 | 14.43 | 14.49 | 14.19 | 14.21 | 14.21 | 177,100 |
Feb 22, 2024 | 14.89 | 14.89 | 14.55 | 14.57 | 14.57 | 131,600 |
Feb 21, 2024 | 15.04 | 15.12 | 14.85 | 14.97 | 14.97 | 189,300 |
Feb 20, 2024 | 15.13 | 15.25 | 15.06 | 15.08 | 15.08 | 251,800 |
Feb 16, 2024 | 15.01 | 15.24 | 14.88 | 15.19 | 15.19 | 213,600 |
Feb 15, 2024 | 14.89 | 14.98 | 14.83 | 14.85 | 14.85 | 373,600 |
Feb 14, 2024 | 14.03 | 14.79 | 14.00 | 14.58 | 14.58 | 545,800 |
Feb 13, 2024 | 14.60 | 14.60 | 13.89 | 13.96 | 13.96 | 198,700 |
Feb 12, 2024 | 14.84 | 14.99 | 14.76 | 14.89 | 14.89 | 178,300 |
Feb 9, 2024 | 14.80 | 15.10 | 14.66 | 14.90 | 14.90 | 265,600 |
Feb 8, 2024 | 14.80 | 14.81 | 14.55 | 14.70 | 14.70 | 205,000 |
Feb 7, 2024 | 15.02 | 15.17 | 14.89 | 14.91 | 14.91 | 163,500 |
Feb 6, 2024 | 14.74 | 15.00 | 14.71 | 14.96 | 14.96 | 279,300 |
Feb 5, 2024 | 14.49 | 14.62 | 14.23 | 14.54 | 14.54 | 209,100 |
Feb 2, 2024 | 14.85 | 14.90 | 14.47 | 14.49 | 14.49 | 250,500 |
Feb 1, 2024 | 14.90 | 15.11 | 14.77 | 15.09 | 15.09 | 236,200 |
Jan 31, 2024 | 14.95 | 15.22 | 14.76 | 14.78 | 14.78 | 214,600 |
Jan 30, 2024 | 14.68 | 14.78 | 14.42 | 14.72 | 14.72 | 247,700 |
Jan 29, 2024 | 15.11 | 15.12 | 14.64 | 14.82 | 14.82 | 210,300 |
Jan 26, 2024 | 15.06 | 15.16 | 14.97 | 15.12 | 15.12 | 80,400 |
Jan 25, 2024 | 14.99 | 15.16 | 14.91 | 15.05 | 15.05 | 199,700 |
Jan 24, 2024 | 15.26 | 15.27 | 14.89 | 14.90 | 14.90 | 217,000 |
Jan 23, 2024 | 14.79 | 15.06 | 14.60 | 14.93 | 14.93 | 147,100 |
Jan 22, 2024 | 14.59 | 14.78 | 14.37 | 14.46 | 14.46 | 227,200 |
Jan 19, 2024 | 14.33 | 14.74 | 14.19 | 14.68 | 14.68 | 230,500 |
Jan 18, 2024 | 14.56 | 14.58 | 14.31 | 14.53 | 14.53 | 289,400 |
Jan 17, 2024 | 14.70 | 14.86 | 14.68 | 14.75 | 14.75 | 166,400 |
Jan 16, 2024 | 15.53 | 15.56 | 14.94 | 14.95 | 14.95 | 295,100 |
Jan 12, 2024 | 16.31 | 16.45 | 16.00 | 16.06 | 16.06 | 161,800 |
Jan 11, 2024 | 15.95 | 16.07 | 15.76 | 15.77 | 15.77 | 234,900 |
Jan 10, 2024 | 15.73 | 15.81 | 15.60 | 15.69 | 15.69 | 232,600 |
Jan 9, 2024 | 15.94 | 16.03 | 15.81 | 15.81 | 15.81 | 141,900 |
Jan 8, 2024 | 15.69 | 15.98 | 15.67 | 15.93 | 15.93 | 169,700 |
Jan 5, 2024 | 15.63 | 15.90 | 15.60 | 15.70 | 15.70 | 138,000 |
Jan 4, 2024 | 15.44 | 15.57 | 15.38 | 15.49 | 15.49 | 241,100 |
Jan 3, 2024 | 15.60 | 15.90 | 15.60 | 15.71 | 15.71 | 198,700 |
Jan 2, 2024 | 15.82 | 15.94 | 15.53 | 15.58 | 15.58 | 209,500 |
Dec 29, 2023 | 15.87 | 15.87 | 15.66 | 15.66 | 15.66 | 105,900 |
Dec 28, 2023 | 16.09 | 16.21 | 15.87 | 15.87 | 15.87 | 355,000 |
Dec 27, 2023 | 15.97 | 16.25 | 15.93 | 16.24 | 16.24 | 813,000 |
Dec 26, 2023 | 15.82 | 16.10 | 15.79 | 16.06 | 16.06 | 593,700 |
Dec 22, 2023 | 15.58 | 15.87 | 15.58 | 15.82 | 15.82 | 327,200 |
Dec 21, 2023 | 15.57 | 15.63 | 15.37 | 15.57 | 15.57 | 556,200 |
Dec 20, 2023 | 15.44 | 15.53 | 15.15 | 15.17 | 15.17 | 456,000 |
Dec 19, 2023 | 15.35 | 15.43 | 15.18 | 15.38 | 15.38 | 172,500 |
Dec 18, 2023 | 15.14 | 15.27 | 15.00 | 15.21 | 15.21 | 152,500 |
Dec 15, 2023 | 15.22 | 15.24 | 14.88 | 14.97 | 14.97 | 312,100 |
Dec 14, 2023 | 15.41 | 15.62 | 14.99 | 15.10 | 15.10 | 444,700 |
Dec 13, 2023 | 14.06 | 14.77 | 13.87 | 14.66 | 14.66 | 382,800 |
Dec 12, 2023 | 13.95 | 13.95 | 13.71 | 13.79 | 13.79 | 121,600 |
Dec 11, 2023 | 14.03 | 14.07 | 13.86 | 13.99 | 13.99 | 233,100 |
Dec 8, 2023 | 13.73 | 14.28 | 13.70 | 14.26 | 14.26 | 322,200 |
Dec 7, 2023 | 13.85 | 13.92 | 13.67 | 13.73 | 13.73 | 205,100 |
Dec 6, 2023 | 14.17 | 14.19 | 13.86 | 13.87 | 13.87 | 321,500 |
Dec 5, 2023 | 14.21 | 14.43 | 13.82 | 13.83 | 13.83 | 600,800 |
Dec 4, 2023 | 14.40 | 14.53 | 14.27 | 14.32 | 14.32 | 274,300 |
Dec 1, 2023 | 14.15 | 14.68 | 14.12 | 14.59 | 14.59 | 172,100 |
Nov 30, 2023 | 14.25 | 14.54 | 14.07 | 14.54 | 14.54 | 323,400 |
Nov 29, 2023 | 14.30 | 14.43 | 14.23 | 14.27 | 14.27 | 224,100 |
Nov 28, 2023 | 14.30 | 14.64 | 14.29 | 14.55 | 14.55 | 150,500 |
Nov 27, 2023 | 14.63 | 14.63 | 14.27 | 14.36 | 14.36 | 283,200 |
Nov 24, 2023 | 14.65 | 14.79 | 14.64 | 14.79 | 14.79 | 66,900 |
Nov 22, 2023 | 14.85 | 14.96 | 14.53 | 14.73 | 14.73 | 266,600 |
Nov 21, 2023 | 14.78 | 14.85 | 14.62 | 14.65 | 14.65 | 161,300 |
Nov 20, 2023 | 14.71 | 15.10 | 14.71 | 15.10 | 15.10 | 260,800 |
Nov 17, 2023 | 14.76 | 14.87 | 14.61 | 14.62 | 14.62 | 165,900 |
Nov 16, 2023 | 14.93 | 15.09 | 14.75 | 14.94 | 14.94 | 454,300 |
Nov 15, 2023 | 14.76 | 15.12 | 14.75 | 14.78 | 14.78 | 146,700 |
Nov 14, 2023 | 15.12 | 15.33 | 14.71 | 14.72 | 14.72 | 450,100 |
Nov 13, 2023 | 14.30 | 14.67 | 14.27 | 14.59 | 14.59 | 369,900 |
Nov 10, 2023 | 14.40 | 14.55 | 14.21 | 14.55 | 14.55 | 281,300 |
Nov 9, 2023 | 14.42 | 14.60 | 14.02 | 14.10 | 14.10 | 229,100 |
Nov 8, 2023 | 14.63 | 14.66 | 14.14 | 14.31 | 14.31 | 265,000 |
Nov 7, 2023 | 14.67 | 14.75 | 14.55 | 14.60 | 14.60 | 339,900 |
Nov 6, 2023 | 14.07 | 14.20 | 13.90 | 14.20 | 14.20 | 235,500 |
Nov 3, 2023 | 13.90 | 14.14 | 13.85 | 14.02 | 14.02 | 548,100 |
Nov 2, 2023 | 13.42 | 13.85 | 13.38 | 13.73 | 13.73 | 233,100 |
Nov 1, 2023 | 12.77 | 13.42 | 12.77 | 13.33 | 13.33 | 456,600 |
Oct 31, 2023 | 12.40 | 12.59 | 12.38 | 12.52 | 12.52 | 206,100 |
Oct 30, 2023 | 12.89 | 12.91 | 12.39 | 12.48 | 12.48 | 227,300 |
Oct 27, 2023 | 13.36 | 13.37 | 12.69 | 12.79 | 12.79 | 237,100 |
Oct 26, 2023 | 12.83 | 13.11 | 12.75 | 13.06 | 13.06 | 312,100 |
Oct 25, 2023 | 12.96 | 13.01 | 12.69 | 12.72 | 12.72 | 228,800 |
Oct 24, 2023 | 12.88 | 13.07 | 12.74 | 12.97 | 12.97 | 329,400 |
Oct 23, 2023 | 12.26 | 12.64 | 12.22 | 12.46 | 12.46 | 150,800 |
Oct 20, 2023 | 12.37 | 12.40 | 12.12 | 12.33 | 12.33 | 269,700 |
Oct 19, 2023 | 12.34 | 12.67 | 12.30 | 12.42 | 12.42 | 227,000 |
Oct 18, 2023 | 12.45 | 12.52 | 12.22 | 12.27 | 12.27 | 256,000 |
Oct 17, 2023 | 12.53 | 12.91 | 12.49 | 12.54 | 12.54 | 233,500 |
Oct 16, 2023 | 12.81 | 12.88 | 12.48 | 12.65 | 12.65 | 193,600 |
Oct 13, 2023 | 12.98 | 13.03 | 12.56 | 12.72 | 12.72 | 301,400 |
Oct 12, 2023 | 13.09 | 13.10 | 12.63 | 12.66 | 12.66 | 95,700 |
Oct 11, 2023 | 13.12 | 13.19 | 12.97 | 13.13 | 13.13 | 243,600 |
Oct 10, 2023 | 12.84 | 13.15 | 12.76 | 13.12 | 13.12 | 316,500 |
Oct 9, 2023 | 12.33 | 12.70 | 12.22 | 12.59 | 12.59 | 437,300 |
Oct 6, 2023 | 12.17 | 12.37 | 11.85 | 12.30 | 12.30 | 588,400 |
Oct 5, 2023 | 12.57 | 12.64 | 12.23 | 12.36 | 12.36 | 426,900 |
Oct 4, 2023 | 12.63 | 12.77 | 12.42 | 12.67 | 12.67 | 211,600 |
Oct 3, 2023 | 12.93 | 13.01 | 12.51 | 12.61 | 12.61 | 340,800 |
Oct 2, 2023 | 13.52 | 13.52 | 12.95 | 13.00 | 13.00 | 175,200 |
Sep 29, 2023 | 13.70 | 13.70 | 13.37 | 13.59 | 13.59 | 234,500 |
Sep 28, 2023 | 13.25 | 13.50 | 13.13 | 13.39 | 13.39 | 356,300 |
Sep 27, 2023 | 13.87 | 13.89 | 13.11 | 13.29 | 13.29 | 310,100 |
Sep 26, 2023 | 14.17 | 14.23 | 13.82 | 13.83 | 13.83 | 148,600 |
Sep 25, 2023 | 14.44 | 14.47 | 14.19 | 14.28 | 14.28 | 145,500 |
Sep 22, 2023 | 14.51 | 14.67 | 14.44 | 14.54 | 14.54 | 173,100 |
Sep 21, 2023 | 14.78 | 14.87 | 14.52 | 14.55 | 14.55 | 146,400 |
Sep 20, 2023 | 15.23 | 15.42 | 15.16 | 15.19 | 15.19 | 141,100 |
Sep 19, 2023 | 15.21 | 15.26 | 15.02 | 15.10 | 15.10 | 187,700 |
Sep 18, 2023 | 15.47 | 15.50 | 15.14 | 15.30 | 15.30 | 152,200 |
Sep 15, 2023 | 15.27 | 15.47 | 15.10 | 15.29 | 15.29 | 591,500 |
Sep 14, 2023 | 14.75 | 15.20 | 14.75 | 15.13 | 15.13 | 206,300 |
Sep 13, 2023 | 14.54 | 14.75 | 14.50 | 14.58 | 14.58 | 147,800 |
Sep 12, 2023 | 14.27 | 14.53 | 14.27 | 14.40 | 14.40 | 132,800 |
Sep 11, 2023 | 14.22 | 14.39 | 14.03 | 14.35 | 14.35 | 144,800 |
Sep 8, 2023 | 14.02 | 14.04 | 13.85 | 13.92 | 13.92 | 266,600 |
Sep 7, 2023 | 14.00 | 14.11 | 13.93 | 13.93 | 13.93 | 124,700 |
Sep 6, 2023 | 14.20 | 14.47 | 14.02 | 14.10 | 14.10 | 348,900 |
Sep 5, 2023 | 14.12 | 14.39 | 14.12 | 14.25 | 14.25 | 357,900 |
Sep 1, 2023 | 14.64 | 14.70 | 14.48 | 14.49 | 14.49 | 226,700 |
Aug 31, 2023 | 14.70 | 14.71 | 14.16 | 14.21 | 14.21 | 324,900 |
Aug 30, 2023 | 15.11 | 15.15 | 14.87 | 14.94 | 14.94 | 242,800 |
Aug 29, 2023 | 14.76 | 14.95 | 14.71 | 14.95 | 14.95 | 296,100 |
Aug 28, 2023 | 14.68 | 14.76 | 14.49 | 14.76 | 14.76 | 249,400 |
Aug 25, 2023 | 14.72 | 14.82 | 14.56 | 14.73 | 14.73 | 196,200 |
Aug 24, 2023 | 14.98 | 15.10 | 14.72 | 14.74 | 14.74 | 227,900 |
Aug 23, 2023 | 14.92 | 15.21 | 14.81 | 15.05 | 15.05 | 318,100 |
Aug 22, 2023 | 14.70 | 14.81 | 14.57 | 14.77 | 14.77 | 252,500 |
Aug 21, 2023 | 14.41 | 14.47 | 14.22 | 14.45 | 14.45 | 366,700 |
Aug 18, 2023 | 14.31 | 14.64 | 14.31 | 14.55 | 14.55 | 271,900 |
Aug 17, 2023 | 14.81 | 14.81 | 14.37 | 14.42 | 14.42 | 320,900 |
Aug 16, 2023 | 14.66 | 14.93 | 14.56 | 14.66 | 14.66 | 415,200 |
Aug 15, 2023 | 15.31 | 15.44 | 14.74 | 14.75 | 14.75 | 430,100 |
Aug 14, 2023 | 15.25 | 15.38 | 15.09 | 15.27 | 15.27 | 625,900 |
Aug 11, 2023 | 15.80 | 15.87 | 15.50 | 15.61 | 15.61 | 234,700 |
Aug 10, 2023 | 16.02 | 16.19 | 15.80 | 15.81 | 15.81 | 204,700 |
Aug 9, 2023 | 15.80 | 15.95 | 15.60 | 15.75 | 15.75 | 198,700 |
Aug 8, 2023 | 15.61 | 16.00 | 15.49 | 16.00 | 16.00 | 583,700 |
Aug 7, 2023 | 16.08 | 16.09 | 15.92 | 15.99 | 15.99 | 246,100 |
Aug 4, 2023 | 16.45 | 16.56 | 16.13 | 16.19 | 16.19 | 349,700 |
Aug 3, 2023 | 16.44 | 16.57 | 16.24 | 16.33 | 16.33 | 459,300 |
Aug 2, 2023 | 16.54 | 16.63 | 16.22 | 16.51 | 16.51 | 228,900 |
Aug 1, 2023 | 16.51 | 16.64 | 16.36 | 16.57 | 16.57 | 338,200 |
Jul 31, 2023 | 16.78 | 16.86 | 16.69 | 16.78 | 16.78 | 242,300 |
Jul 28, 2023 | 16.64 | 16.72 | 16.50 | 16.71 | 16.71 | 304,300 |
Jul 27, 2023 | 17.07 | 17.07 | 16.51 | 16.55 | 16.55 | 602,100 |
Jul 26, 2023 | 17.15 | 17.25 | 16.94 | 17.15 | 17.15 | 409,000 |
Jul 25, 2023 | 17.13 | 17.50 | 17.04 | 17.19 | 17.19 | 516,200 |
Jul 24, 2023 | 16.62 | 17.04 | 16.46 | 16.85 | 16.85 | 501,700 |
Jul 21, 2023 | 16.43 | 16.57 | 16.40 | 16.46 | 16.46 | 449,800 |
Jul 20, 2023 | 16.13 | 16.20 | 15.96 | 16.13 | 16.13 | 226,900 |
Jul 19, 2023 | 16.12 | 16.26 | 15.84 | 16.09 | 16.09 | 197,200 |
Jul 18, 2023 | 16.18 | 16.38 | 16.01 | 16.18 | 16.18 | 190,700 |
Jul 17, 2023 | 15.92 | 16.24 | 15.79 | 16.24 | 16.24 | 225,800 |
Jul 14, 2023 | 16.46 | 16.46 | 15.96 | 16.10 | 16.10 | 423,300 |
Jul 13, 2023 | 16.11 | 16.51 | 16.00 | 16.47 | 16.47 | 523,900 |
Jul 12, 2023 | 15.90 | 16.24 | 15.86 | 15.88 | 15.88 | 482,200 |
Jul 11, 2023 | 15.01 | 15.73 | 14.88 | 15.64 | 15.64 | 562,700 |
Jul 10, 2023 | 15.46 | 15.67 | 15.36 | 15.43 | 15.43 | 361,300 |
Jul 7, 2023 | 15.10 | 15.75 | 15.04 | 15.56 | 15.56 | 658,700 |
Jul 6, 2023 | 14.97 | 15.16 | 14.65 | 14.76 | 14.76 | 360,100 |
Jul 5, 2023 | 15.06 | 15.46 | 15.01 | 15.29 | 15.29 | 1,071,300 |
Jul 3, 2023 | 15.05 | 15.43 | 15.01 | 15.29 | 15.29 | 157,700 |
Jun 30, 2023 | 14.85 | 15.10 | 14.77 | 14.92 | 14.92 | 359,100 |
Jun 29, 2023 | 14.61 | 14.70 | 14.48 | 14.70 | 14.70 | 230,500 |
Jun 28, 2023 | 14.57 | 14.64 | 14.38 | 14.51 | 14.51 | 281,200 |
Jun 27, 2023 | 15.12 | 15.12 | 14.49 | 14.70 | 14.70 | 371,400 |
Jun 26, 2023 | 15.00 | 15.21 | 14.95 | 15.06 | 15.06 | 379,600 |
Jun 23, 2023 | 14.60 | 15.14 | 14.59 | 15.05 | 15.05 | 553,800 |
Jun 22, 2023 | 14.80 | 14.91 | 14.69 | 14.87 | 14.87 | 524,900 |
Jun 21, 2023 | 14.56 | 15.10 | 14.51 | 15.05 | 15.05 | 1,053,800 |
Jun 20, 2023 | 14.90 | 14.91 | 14.55 | 14.64 | 14.64 | 952,400 |
Jun 16, 2023 | 14.51 | 14.73 | 14.37 | 14.58 | 14.58 | 657,500 |
Jun 15, 2023 | 14.68 | 14.78 | 14.52 | 14.75 | 14.75 | 653,800 |
Jun 14, 2023 | 14.37 | 14.85 | 14.34 | 14.80 | 14.80 | 719,100 |
Jun 13, 2023 | 14.53 | 14.55 | 14.22 | 14.31 | 14.31 | 306,200 |
Jun 12, 2023 | 14.46 | 14.61 | 14.38 | 14.43 | 14.43 | 438,400 |
Jun 9, 2023 | 14.28 | 14.75 | 14.20 | 14.47 | 14.47 | 507,900 |
Jun 8, 2023 | 13.90 | 14.12 | 13.90 | 14.06 | 14.06 | 148,800 |
Jun 7, 2023 | 14.14 | 14.21 | 13.82 | 14.06 | 14.06 | 343,000 |
Jun 6, 2023 | 13.58 | 14.11 | 13.58 | 13.94 | 13.94 | 438,000 |
Jun 5, 2023 | 13.50 | 13.71 | 13.20 | 13.52 | 13.52 | 341,700 |
Jun 2, 2023 | 12.94 | 13.36 | 12.89 | 13.31 | 13.31 | 448,700 |
Jun 1, 2023 | 11.91 | 12.28 | 11.87 | 12.24 | 12.24 | 382,600 |
May 31, 2023 | 11.94 | 11.99 | 11.71 | 11.85 | 11.85 | 832,800 |
May 30, 2023 | 12.10 | 12.10 | 11.77 | 11.99 | 11.99 | 682,500 |
May 26, 2023 | 12.38 | 12.53 | 12.14 | 12.43 | 12.43 | 283,900 |
May 25, 2023 | 12.57 | 12.60 | 12.28 | 12.37 | 12.37 | 267,400 |
May 24, 2023 | 12.73 | 12.81 | 12.54 | 12.61 | 12.61 | 768,400 |
May 23, 2023 | 12.88 | 13.12 | 12.67 | 12.71 | 12.71 | 353,600 |
May 22, 2023 | 12.82 | 13.03 | 12.68 | 12.82 | 12.82 | 227,400 |
May 19, 2023 | 0.35 Dividend | |||||
May 19, 2023 | 12.50 | 12.75 | 12.42 | 12.65 | 12.65 | 441,600 |
May 18, 2023 | 13.05 | 13.08 | 12.86 | 13.02 | 12.68 | 238,500 |
May 17, 2023 | 12.91 | 13.27 | 12.80 | 13.16 | 12.81 | 338,800 |
Related Tickers
WKC World Kinect Corporation
25.59
+1.83%
DK Delek US Holdings, Inc.
28.53
+2.77%
SGU Star Group, L.P.
9.80
-3.46%
UGP Ultrapar Participações S.A.
4.8600
-1.02%
PARR Par Pacific Holdings, Inc.
29.15
+1.01%
DKL Delek Logistics Partners, LP
39.12
+0.67%
VVV Valvoline Inc.
41.98
-0.63%
PBF PBF Energy Inc.
51.08
+3.99%
CAPL CrossAmerica Partners LP
19.74
+0.48%
EH8.F Esso S.A.F.
179.60
-0.11%