Cosanta Historical Data

COSA Page 10
Download
Date Close Price change Market cap Trading volume
Mar 28, 1 AM $ 2.94
+0.35%
$ 158.38 million $ 17,420
Mar 28, 12 AM $ 2.92
-0.02%
$ 157.81 million $ 17,339
Mar 27, 11 PM $ 2.93
+0.20%
$ 157.88 million $ 17,330
Mar 27, 10 PM $ 2.92
-0.05%
$ 157.53 million $ 17,427
Mar 27, 9 PM $ 2.92
+0.06%
$ 157.61 million $ 17,509
Mar 27, 8 PM $ 2.92
+0.06%
$ 157.49 million $ 17,502
Mar 27, 7 PM $ 2.92
+0.00%
$ 157.4 million $ 17,716
Mar 27, 6 PM $ 2.92
-0.01%
$ 157.42 million $ 17,691
Mar 27, 5 PM $ 2.92
-0.02%
$ 157.44 million $ 17,817
Mar 27, 4 PM $ 2.92
-0.20%
$ 157.47 million $ 17,711
Mar 27, 3 PM $ 2.92
-0.03%
$ 157.79 million $ 17,531
Mar 27, 2 PM $ 2.92
-0.11%
$ 157.58 million $ 17,290
Mar 27, 1 PM $ 2.92
+0.33%
$ 157.77 million $ 17,602
Mar 27, 12 PM $ 2.91
+2.60%
$ 157.25 million $ 17,639
Mar 27, 11 AM $ 2.84
+0.05%
$ 153.26 million $ 13,863
Mar 27, 10 AM $ 2.84
-0.49%
$ 153.09 million $ 13,707
Mar 27, 9 AM $ 2.85
-0.11%
$ 153.84 million $ 13,145
Mar 27, 8 AM $ 2.85
+0.36%
$ 154.04 million $ 14,948
Mar 27, 7 AM $ 2.84
+1.09%
$ 153.47 million $ 13,789
Mar 27, 6 AM $ 2.81
-0.08%
$ 151.81 million $ 13,624
Mar 27, 5 AM $ 2.82
+0.32%
$ 151.95 million $ 13,653
Mar 27, 4 AM $ 2.81
-0.10%
$ 151.51 million $ 13,082
Mar 27, 3 AM $ 2.81
+0.01%
$ 151.72 million $ 13,057
Mar 27, 2 AM $ 2.81
-0.11%
$ 151.62 million $ 13,029
Mar 27, 1 AM $ 2.81
-0.03%
$ 151.66 million $ 13,035
Mar 27, 12 AM $ 2.81
+0.05%
$ 151.65 million $ 13,093
Mar 26, 11 PM $ 2.81
-0.14%
$ 151.6 million $ 13,051
Mar 26, 10 PM $ 2.81
+0.08%
$ 151.81 million $ 12,897
Mar 26, 9 PM $ 2.81
+0.12%
$ 151.67 million $ 12,815
Mar 26, 8 PM $ 2.81
+0.04%
$ 151.48 million $ 12,977
Mar 26, 7 PM $ 2.81
-0.02%
$ 151.45 million $ 13,021
Mar 26, 6 PM $ 2.81
-0.06%
$ 151.51 million $ 12,999
Mar 26, 5 PM $ 2.81
+0.01%
$ 151.6 million $ 13,032
Mar 26, 4 PM $ 2.81
-0.09%
$ 151.66 million $ 13,313
Mar 26, 3 PM $ 2.81
-0.06%
$ 151.76 million $ 13,422
Mar 26, 2 PM $ 2.82
+0.23%
$ 151.91 million $ 13,252
Mar 26, 1 PM $ 2.81
+0.10%
$ 151.67 million $ 13,432
Mar 26, 12 PM $ 2.81
-0.03%
$ 151.53 million $ 13,517
Mar 26, 11 AM $ 2.81
+0.23%
$ 151.58 million $ 13,646
Mar 26, 10 AM $ 2.8
-0.13%
$ 151.11 million $ 12,470
Mar 26, 9 AM $ 2.8
+0.00%
$ 151.32 million $ 11,893
Mar 26, 8 AM $ 2.8
+0.04%
$ 151.34 million $ 9,539
Mar 26, 7 AM $ 2.8
+0.03%
$ 151.28 million $ 9,702
Mar 26, 6 AM $ 2.8
+0.22%
$ 151.23 million $ 9,903
Mar 26, 5 AM $ 2.81
-0.02%
$ 151.48 million $ 9,888
Mar 26, 4 AM $ 2.81
+0.05%
$ 151.49 million $ 9,826
Mar 26, 3 AM $ 2.81
-0.12%
$ 151.58 million $ 9,958
Mar 26, 2 AM $ 2.81
-0.06%
$ 151.72 million $ 10,199
Mar 26, 1 AM $ 2.81
+0.04%
$ 151.85 million $ 10,182
Mar 26, 12 AM $ 2.81
-0.14%
$ 151.79 million $ 10,414