Cosanta Historical Data

COSA Page 11
Download
Date Close Price change Market cap Trading volume
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
May 25, 4 AM $ 3.12
+2.25%
$ 168.29 million $ 21,521
May 25, 3 AM $ 3.05
-0.19%
$ 164.52 million $ 20,160
May 25, 2 AM $ 3.05
+0.04%
$ 164.83 million $ 20,462
May 25, 1 AM $ 3.05
-0.24%
$ 164.79 million $ 20,567
May 25, 12 AM $ 3.06
+0.43%
$ 165.19 million $ 20,691
May 24, 11 PM $ 3.05
+0.39%
$ 164.55 million $ 20,807
May 24, 10 PM $ 3.04
+0.32%
$ 163.89 million $ 21,049
May 24, 9 PM $ 3.03
-1.63%
$ 163.42 million $ 21,163
May 24, 8 PM $ 3.08
+0.00%
$ 166.15 million $ 22,383
May 24, 7 PM $ 3.08
+0.12%
$ 166.15 million $ 23,708
May 24, 6 PM $ 3.08
-0.23%
$ 165.94 million $ 24,047
May 24, 5 PM $ 3.08
+0.06%
$ 166.31 million $ 25,280
May 24, 4 PM $ 3.08
-0.64%
$ 166.22 million $ 24,012
May 24, 3 PM $ 3.1
-6.74%
$ 167.3 million $ 21,880
May 24, 2 PM $ 3.32
-2.13%
$ 179.4 million $ 17,351
May 24, 1 PM $ 3.4
-1.18%
$ 183.48 million $ 16,553
May 24, 12 PM $ 3.45
-0.39%
$ 185.98 million $ 17,030
May 24, 11 AM $ 3.46
+0.43%
$ 186.71 million $ 15,640
May 24, 10 AM $ 3.45
+0.32%
$ 185.94 million $ 15,581
May 24, 9 AM $ 3.43
+0.91%
$ 185.34 million $ 15,707
May 24, 8 AM $ 3.4
+0.04%
$ 183.67 million $ 15,389
May 24, 7 AM $ 3.4
-0.41%
$ 183.6 million $ 15,557
May 24, 6 AM $ 3.42
-0.36%
$ 184.36 million $ 14,809
May 24, 5 AM $ 3.43
-0.10%
$ 185.02 million $ 14,842
May 24, 4 AM $ 3.43
+0.01%
$ 185.19 million $ 14,884
May 24, 3 AM $ 3.43
-0.06%
$ 185.17 million $ 15,103
May 24, 2 AM $ 3.43
-0.07%
$ 185.28 million $ 15,161
May 24, 1 AM $ 3.44
+0.03%
$ 185.39 million $ 14,925
May 24, 12 AM $ 3.43
+0.10%
$ 185.33 million $ 15,115
May 23, 11 PM $ 3.43
-0.04%
$ 185.17 million $ 15,101
May 23, 10 PM $ 3.43
-0.57%
$ 185.25 million $ 14,946
May 23, 9 PM $ 3.45
-2.00%
$ 186.31 million $ 14,782
May 23, 8 PM $ 3.52
+1.24%
$ 190.08 million $ 13,600
May 23, 7 PM $ 3.48
-2.24%
$ 187.76 million $ 13,628
May 23, 6 PM $ 3.57
-0.60%
$ 192.69 million $ 12,092
May 23, 5 PM $ 3.59
+0.03%
$ 193.82 million $ 11,131
May 23, 4 PM $ 3.59
-0.05%
$ 193.76 million $ 11,241
May 23, 3 PM $ 3.59
+0.74%
$ 193.85 million $ 11,203
May 23, 2 PM $ 3.57
+1.10%
$ 192.39 million $ 11,353
May 23, 1 PM $ 3.53
-1.40%
$ 190.32 million $ 10,477
May 23, 12 PM $ 3.58
+0.03%
$ 193.01 million $ 9,535
May 23, 11 AM $ 3.58
-0.01%
$ 192.95 million $ 9,476
May 23, 10 AM $ 3.58
+0.47%
$ 192.98 million $ 9,506
May 23, 9 AM $ 3.56
+0.18%
$ 192.11 million $ 9,276
May 23, 8 AM $ 3.55
-0.09%
$ 191.75 million $ 9,305
May 23, 7 AM $ 3.57
-0.53%
$ 192.79 million $ 9,257
May 23, 6 AM $ 3.59
-0.17%
$ 193.83 million $ 9,093
May 23, 5 AM $ 3.6
+0.00%
$ 194.16 million $ 9,098