Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
CSNA3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 14.10 | -0.13 | -0.91% | 14.18 | 14.23 | 13.97 | 6,580,800 |
| Apr 24 2024 | 14.23 | -0.25 | -1.73% | 14.58 | 14.74 | 14.22 | 7,361,900 |
| Apr 23 2024 | 14.48 | -0.32 | -2.16% | 14.47 | 14.70 | 14.33 | 9,575,900 |
| Apr 22 2024 | 14.80 | 0.19 | 1.30% | 14.57 | 14.92 | 14.32 | 7,150,000 |
| Apr 19 2024 | 14.61 | 0.44 | 3.11% | 14.16 | 14.69 | 14.09 | 10,526,500 |
| Apr 18 2024 | 14.17 | -0.13 | -0.91% | 14.42 | 14.62 | 14.10 | 6,458,900 |
| Apr 17 2024 | 14.30 | 0.17 | 1.20% | 14.61 | 14.67 | 14.28 | 8,548,000 |
| Apr 16 2024 | 14.13 | -0.26 | -1.81% | 14.12 | 14.24 | 13.88 | 8,003,900 |
| Apr 15 2024 | 14.39 | 0.04 | 0.28% | 14.47 | 14.69 | 14.31 | 6,867,200 |
| Apr 12 2024 | 14.35 | 0.05 | 0.35% | 14.50 | 14.85 | 14.34 | 7,182,100 |
| Apr 11 2024 | 14.30 | -0.07 | -0.49% | 14.42 | 14.49 | 14.27 | 14,206,300 |
| Apr 10 2024 | 14.37 | -0.77 | -5.09% | 15.04 | 15.10 | 14.34 | 12,816,200 |
| Apr 09 2024 | 15.14 | -0.25 | -1.62% | 15.57 | 15.57 | 15.06 | 10,983,100 |
| Apr 08 2024 | 15.39 | 0.49 | 3.29% | 15.17 | 15.60 | 15.17 | 8,596,700 |
| Apr 05 2024 | 14.90 | -0.31 | -2.04% | 15.11 | 15.21 | 14.90 | 5,533,700 |
| Apr 04 2024 | 15.21 | -0.18 | -1.17% | 15.20 | 15.50 | 14.98 | 9,763,300 |
| Apr 03 2024 | 15.39 | 0.08 | 0.52% | 15.18 | 15.39 | 15.17 | 5,289,500 |
| Apr 02 2024 | 15.31 | -0.35 | -2.23% | 15.59 | 15.59 | 15.17 | 8,885,100 |
| Apr 01 2024 | 15.66 | -0.04 | -0.25% | 15.84 | 16.08 | 15.62 | 7,310,700 |
| Mar 28 2024 | 15.70 | 0.00 | 0.00% | 15.56 | 15.73 | 15.40 | 6,370,800 |
| Mar 27 2024 | 15.70 | 0.20 | 1.29% | 15.49 | 15.70 | 15.38 | 4,700,400 |
| Mar 26 2024 | 15.50 | -0.16 | -1.02% | 15.60 | 15.71 | 15.40 | 3,749,400 |
| Mar 25 2024 | 15.66 | -0.22 | -1.39% | 15.85 | 16.04 | 15.65 | 4,510,700 |
| Mar 22 2024 | 15.88 | -0.40 | -2.46% | 16.14 | 16.20 | 15.82 | 3,397,600 |
| Mar 21 2024 | 16.28 | -0.03 | -0.18% | 16.40 | 16.49 | 16.11 | 6,366,700 |
| Mar 20 2024 | 16.31 | 0.37 | 2.32% | 15.99 | 16.38 | 15.88 | 6,850,700 |
| Mar 19 2024 | 15.94 | 0.31 | 1.98% | 15.90 | 16.14 | 15.84 | 7,652,300 |
| Mar 18 2024 | 15.63 | 0.38 | 2.49% | 15.36 | 15.80 | 15.31 | 13,192,200 |
| Mar 15 2024 | 15.25 | -0.38 | -2.43% | 15.56 | 15.56 | 15.10 | 11,899,200 |
| Mar 14 2024 | 15.63 | -0.72 | -4.40% | 16.28 | 16.33 | 15.57 | 5,913,200 |
| Mar 13 2024 | 16.35 | 0.15 | 0.93% | 16.09 | 16.42 | 16.00 | 10,128,800 |
| Mar 12 2024 | 16.20 | 0.18 | 1.12% | 16.07 | 16.42 | 15.99 | 5,280,300 |
| Mar 11 2024 | 16.02 | -0.29 | -1.78% | 15.91 | 16.19 | 15.83 | 7,533,700 |
| Mar 08 2024 | 16.31 | 0.46 | 2.90% | 15.66 | 16.35 | 15.66 | 9,101,200 |
| Mar 07 2024 | 15.85 | -0.80 | -4.80% | 17.05 | 17.24 | 15.80 | 17,450,600 |
| Mar 06 2024 | 16.65 | 0.07 | 0.42% | 16.63 | 16.95 | 16.47 | 7,231,700 |
| Mar 05 2024 | 16.58 | -0.10 | -0.60% | 16.65 | 16.70 | 16.35 | 4,493,100 |
| Mar 04 2024 | 16.68 | -0.39 | -2.28% | 17.06 | 17.14 | 16.65 | 4,615,700 |
| Mar 01 2024 | 17.07 | 0.25 | 1.49% | 16.84 | 17.07 | 16.78 | 6,173,400 |
| Feb 29 2024 | 16.82 | -0.24 | -1.41% | 17.00 | 17.16 | 16.82 | 5,417,200 |
| Feb 28 2024 | 17.06 | -0.27 | -1.56% | 17.27 | 17.43 | 17.04 | 6,317,700 |
| Feb 27 2024 | 17.33 | 0.16 | 0.93% | 17.49 | 17.63 | 17.24 | 4,898,400 |
| Feb 26 2024 | 17.17 | -0.56 | -3.16% | 17.37 | 17.51 | 17.01 | 9,731,600 |
| Feb 23 2024 | 17.73 | 0.28 | 1.60% | 17.50 | 17.80 | 17.48 | 6,210,000 |
| Feb 22 2024 | 17.45 | -0.02 | -0.11% | 17.65 | 17.86 | 17.42 | 7,214,200 |
| Feb 21 2024 | 17.47 | -0.53 | -2.94% | 17.77 | 17.82 | 17.23 | 10,474,200 |
| Feb 20 2024 | 18.00 | -0.92 | -4.86% | 18.51 | 18.67 | 17.91 | 14,622,400 |
| Feb 19 2024 | 18.92 | -0.12 | -0.63% | 18.85 | 19.01 | 18.56 | 4,581,600 |
| Feb 16 2024 | 19.04 | 0.61 | 3.31% | 18.63 | 19.28 | 18.63 | 7,848,700 |
| Feb 15 2024 | 18.43 | 0.56 | 3.13% | 18.01 | 18.72 | 18.00 | 10,842,800 |
| Feb 14 2024 | 17.87 | 0.07 | 0.39% | 17.70 | 17.90 | 17.57 | 5,396,400 |
| Feb 09 2024 | 17.80 | -0.26 | -1.44% | 18.01 | 18.49 | 17.43 | 7,244,100 |
| Feb 08 2024 | 18.06 | -0.27 | -1.47% | 18.51 | 18.52 | 18.02 | 6,392,600 |
| Feb 07 2024 | 18.33 | 0.34 | 1.89% | 18.00 | 18.60 | 17.90 | 9,048,400 |
| Feb 06 2024 | 17.99 | 0.62 | 3.57% | 17.45 | 18.24 | 17.43 | 7,563,800 |
| Feb 05 2024 | 17.37 | 0.25 | 1.46% | 17.00 | 17.50 | 16.95 | 6,373,400 |
| Feb 02 2024 | 17.12 | -0.45 | -2.56% | 17.48 | 17.70 | 17.03 | 5,750,000 |
| Feb 01 2024 | 17.57 | -0.16 | -0.90% | 17.80 | 17.83 | 17.40 | 5,302,100 |
| Jan 31 2024 | 17.73 | -0.18 | -1.01% | 17.74 | 18.04 | 17.63 | 5,151,200 |
| Jan 30 2024 | 17.91 | -0.17 | -0.94% | 17.99 | 18.00 | 17.71 | 3,602,500 |
| Jan 29 2024 | 18.08 | -0.08 | -0.44% | 18.17 | 18.19 | 17.74 | 3,443,300 |
