Cosanta Historical Data

COSA Page 11
Download
Date Close Price change Market cap Trading volume
Mar 26, 12 AM $ 2.81
-0.14%
$ 151.79 million $ 10,414
Mar 25, 11 PM $ 2.82
+0.03%
$ 151.98 million $ 10,607
Mar 25, 10 PM $ 2.82
+0.09%
$ 151.91 million $ 10,691
Mar 25, 9 PM $ 2.8
-0.35%
$ 151.36 million $ 10,691
Mar 25, 8 PM $ 2.82
+0.19%
$ 151.95 million $ 11,087
Mar 25, 7 PM $ 2.81
-0.13%
$ 151.6 million $ 11,011
Mar 25, 6 PM $ 2.81
-0.01%
$ 151.79 million $ 11,545
Mar 25, 5 PM $ 2.81
-0.07%
$ 151.74 million $ 11,594
Mar 25, 4 PM $ 2.81
+0.19%
$ 151.84 million $ 11,915
Mar 25, 3 PM $ 2.81
-0.14%
$ 151.58 million $ 11,698
Mar 25, 2 PM $ 2.81
-4.33%
$ 151.79 million $ 11,796
Mar 25, 1 PM $ 2.95
+5.03%
$ 159.16 million $ 12,727
Mar 25, 12 PM $ 2.81
+0.09%
$ 151.47 million $ 12,059
Mar 25, 11 AM $ 2.8
-0.07%
$ 151.3 million $ 12,053
Mar 25, 10 AM $ 2.81
+0.14%
$ 151.41 million $ 12,300
Mar 25, 9 AM $ 2.8
+0.00%
$ 151.19 million $ 12,821
Mar 25, 8 AM $ 2.8
+0.08%
$ 151.08 million $ 13,413
Mar 25, 7 AM $ 2.8
-0.09%
$ 151.01 million $ 13,971
Mar 25, 6 AM $ 2.8
+0.37%
$ 151.15 million $ 14,280
Mar 25, 5 AM $ 2.79
-0.19%
$ 150.77 million $ 14,431
Mar 25, 4 AM $ 2.8
+0.15%
$ 151.19 million $ 14,685
Mar 25, 3 AM $ 2.79
+0.03%
$ 150.72 million $ 14,819
Mar 25, 2 AM $ 2.79
-0.10%
$ 150.71 million $ 14,748
Mar 25, 1 AM $ 2.79
-0.46%
$ 150.77 million $ 14,879
Mar 25, 12 AM $ 2.8
+0.55%
$ 151.24 million $ 14,810
Mar 24, 11 PM $ 2.79
-0.29%
$ 150.43 million $ 14,785
Mar 24, 10 PM $ 2.79
+0.12%
$ 150.71 million $ 14,940
Mar 24, 9 PM $ 2.79
+0.42%
$ 150.53 million $ 15,079
Mar 24, 8 PM $ 2.78
+0.43%
$ 150.11 million $ 15,372
Mar 24, 7 PM $ 2.77
+0.45%
$ 149.63 million $ 15,401
Mar 24, 6 PM $ 2.76
+0.07%
$ 148.99 million $ 15,298
Mar 24, 5 PM $ 2.76
-0.10%
$ 148.88 million $ 15,230
Mar 24, 4 PM $ 2.76
-0.15%
$ 148.84 million $ 15,860
Mar 24, 3 PM $ 2.76
-0.21%
$ 149.07 million $ 16,409
Mar 24, 2 PM $ 2.77
+0.24%
$ 149.4 million $ 16,777
Mar 24, 1 PM $ 2.76
-0.27%
$ 149.09 million $ 19,302
Mar 24, 12 PM $ 2.77
-0.06%
$ 149.54 million $ 20,653
Mar 24, 11 AM $ 2.77
+0.27%
$ 149.71 million $ 20,749
Mar 24, 10 AM $ 2.76
-0.44%
$ 148.96 million $ 21,685
Mar 24, 9 AM $ 2.78
-0.16%
$ 149.83 million $ 22,617
Mar 24, 8 AM $ 2.78
+0.14%
$ 150.06 million $ 21,973
Mar 24, 7 AM $ 2.78
+0.01%
$ 149.76 million $ 21,592
Mar 24, 6 AM $ 2.79
+0.67%
$ 150.37 million $ 21,484
Mar 24, 5 AM $ 2.77
-0.15%
$ 149.3 million $ 21,153
Mar 24, 4 AM $ 2.77
-0.19%
$ 149.41 million $ 21,044
Mar 24, 3 AM $ 2.77
+0.05%
$ 149.61 million $ 21,022
Mar 24, 2 AM $ 2.77
-0.13%
$ 149.6 million $ 21,387
Mar 24, 1 AM $ 2.78
+0.03%
$ 149.83 million $ 23,764
Mar 24, 12 AM $ 2.78
-0.06%
$ 149.8 million $ 23,522
Mar 23, 11 PM $ 2.78
-0.07%
$ 149.83 million $ 23,584