Cosanta Historical Data

COSA Page 10
Download
Date Close Price change Market cap Trading volume
May 27, 6 AM $ 3.07
+0.06%
$ 165.82 million $ 17,780
May 27, 5 AM $ 3.07
+0.07%
$ 165.7 million $ 17,752
May 27, 4 AM $ 3.07
-0.20%
$ 165.55 million $ 17,838
May 27, 3 AM $ 3.07
+0.02%
$ 165.9 million $ 18,099
May 27, 2 AM $ 3.07
-0.36%
$ 165.86 million $ 18,151
May 27, 1 AM $ 3.09
-0.18%
$ 166.49 million $ 18,110
May 27, 12 AM $ 3.09
+0.35%
$ 166.76 million $ 17,982
May 26, 11 PM $ 3.08
+0.06%
$ 166.19 million $ 18,188
May 26, 10 PM $ 3.08
-0.49%
$ 166.08 million $ 18,253
May 26, 9 PM $ 3.09
-0.80%
$ 166.89 million $ 18,160
May 26, 8 PM $ 3.12
+0.10%
$ 168.23 million $ 17,878
May 26, 7 PM $ 3.11
+0.08%
$ 168.06 million $ 17,940
May 26, 6 PM $ 3.11
-0.34%
$ 167.94 million $ 17,908
May 26, 5 PM $ 3.12
-0.56%
$ 168.54 million $ 18,964
May 26, 4 PM $ 3.14
-0.12%
$ 169.47 million $ 21,161
May 26, 3 PM $ 3.14
+1.56%
$ 169.66 million $ 21,427
May 26, 2 PM $ 3.1
-5.89%
$ 167.05 million $ 19,931
May 26, 1 PM $ 3.29
-1.60%
$ 177.45 million $ 16,205
May 26, 12 PM $ 3.34
-0.18%
$ 180.32 million $ 14,996
May 26, 11 AM $ 3.35
-0.63%
$ 180.64 million $ 15,269
May 26, 10 AM $ 3.37
+4.03%
$ 181.78 million $ 15,377
May 26, 9 AM $ 3.24
-0.20%
$ 174.75 million $ 13,006
May 26, 8 AM $ 3.25
-0.07%
$ 175.11 million $ 12,923
May 26, 7 AM $ 3.25
-0.23%
$ 175.13 million $ 12,708
May 26, 6 AM $ 3.25
-0.03%
$ 175.56 million $ 13,570
May 26, 5 AM $ 3.25
+0.07%
$ 175.61 million $ 13,659
May 26, 4 AM $ 3.25
+0.10%
$ 175.48 million $ 13,765
May 26, 3 AM $ 3.25
-0.25%
$ 175.29 million $ 13,649
May 26, 2 AM $ 3.26
-0.13%
$ 175.74 million $ 13,760
May 26, 1 AM $ 3.26
-0.17%
$ 175.98 million $ 13,757
May 26, 12 AM $ 3.27
-0.36%
$ 176.27 million $ 13,738
May 25, 11 PM $ 3.28
+0.12%
$ 176.91 million $ 13,724
May 25, 10 PM $ 3.27
-0.24%
$ 176.69 million $ 13,721
May 25, 9 PM $ 3.28
-0.01%
$ 177.09 million $ 14,094
May 25, 8 PM $ 3.28
-0.28%
$ 177.12 million $ 14,427
May 25, 7 PM $ 3.29
-0.14%
$ 177.61 million $ 14,362
May 25, 6 PM $ 3.3
+0.00%
$ 177.87 million $ 14,493
May 25, 5 PM $ 3.3
+1.98%
$ 177.88 million $ 14,514
May 25, 4 PM $ 3.23
+2.06%
$ 174.42 million $ 13,929
May 25, 3 PM $ 3.17
-0.46%
$ 170.89 million $ 14,136
May 25, 2 PM $ 3.18
-0.17%
$ 171.83 million $ 18,896
May 25, 1 PM $ 3.19
-0.06%
$ 172.11 million $ 19,946
May 25, 12 PM $ 3.19
+0.75%
$ 172.2 million $ 20,711
May 25, 11 AM $ 3.17
+0.64%
$ 170.93 million $ 21,670
May 25, 10 AM $ 3.15
+0.95%
$ 169.71 million $ 21,475
May 25, 9 AM $ 3.12
-0.08%
$ 168.1 million $ 21,707
May 25, 8 AM $ 3.12
-0.01%
$ 168.2 million $ 21,838
May 25, 7 AM $ 3.12
+0.02%
$ 168.24 million $ 21,846
May 25, 6 AM $ 3.12
-0.16%
$ 168.2 million $ 21,715
May 25, 5 AM $ 3.12
+0.11%
$ 168.47 million $ 21,589