Cosanta Historical Data

COSA Page 12
Download
Date Close Price change Market cap Trading volume
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
Mar 23, 10 PM $ 2.78
+0.00%
$ 149.94 million $ 23,444
Mar 23, 9 PM $ 2.78
+0.14%
$ 149.94 million $ 23,370
Mar 23, 8 PM $ 2.77
-0.15%
$ 149.62 million $ 23,041
Mar 23, 7 PM $ 2.78
+0.10%
$ 149.89 million $ 22,709
Mar 23, 6 PM $ 2.78
+0.24%
$ 149.78 million $ 22,751
Mar 23, 5 PM $ 2.77
+1.52%
$ 149.57 million $ 22,431
Mar 23, 4 PM $ 2.73
+0.01%
$ 147.3 million $ 21,641
Mar 23, 3 PM $ 2.73
-0.34%
$ 147.31 million $ 21,292
Mar 23, 2 PM $ 2.74
+1.93%
$ 147.84 million $ 20,831
Mar 23, 1 PM $ 2.69
+1.40%
$ 145.23 million $ 19,272
Mar 23, 12 PM $ 2.65
-0.05%
$ 143.07 million $ 16,862
Mar 23, 11 AM $ 2.65
+0.87%
$ 143.15 million $ 16,375
Mar 23, 10 AM $ 2.63
+2.08%
$ 141.89 million $ 14,663
Mar 23, 9 AM $ 2.58
+0.17%
$ 139.01 million $ 13,281
Mar 23, 8 AM $ 2.57
+0.22%
$ 138.77 million $ 13,527
Mar 23, 7 AM $ 2.57
+0.29%
$ 138.46 million $ 13,759
Mar 23, 6 AM $ 2.56
-0.18%
$ 138.05 million $ 13,371
Mar 23, 5 AM $ 2.56
-0.25%
$ 138.03 million $ 13,135
Mar 23, 4 AM $ 2.56
+0.15%
$ 138.38 million $ 13,087
Mar 23, 3 AM $ 2.56
+0.01%
$ 138.24 million $ 12,880
Mar 23, 2 AM $ 2.56
+1.01%
$ 138.37 million $ 12,333
Mar 23, 1 AM $ 2.54
+0.18%
$ 137 million $ 9,848
Mar 23, 12 AM $ 2.53
-0.08%
$ 136.76 million $ 9,742
Mar 22, 11 PM $ 2.54
-0.14%
$ 136.93 million $ 10,363
Mar 22, 10 PM $ 2.54
+0.23%
$ 137.22 million $ 10,434
Mar 22, 9 PM $ 2.54
-0.03%
$ 136.92 million $ 10,272
Mar 22, 8 PM $ 2.54
-0.04%
$ 136.95 million $ 10,047
Mar 22, 7 PM $ 2.54
-0.21%
$ 137.04 million $ 9,962
Mar 22, 6 PM $ 2.55
+0.07%
$ 137.42 million $ 9,982
Mar 22, 5 PM $ 2.55
+0.12%
$ 137.36 million $ 9,780
Mar 22, 4 PM $ 2.54
-0.07%
$ 137.21 million $ 9,493
Mar 22, 3 PM $ 2.54
-0.01%
$ 137.27 million $ 9,335
Mar 22, 2 PM $ 2.54
+0.07%
$ 137.27 million $ 9,248
Mar 22, 1 PM $ 2.54
+0.03%
$ 137.12 million $ 9,111
Mar 22, 12 PM $ 2.54
+0.09%
$ 137.06 million $ 9,054
Mar 22, 11 AM $ 2.54
-0.12%
$ 136.94 million $ 8,901
Mar 22, 10 AM $ 2.54
-0.08%
$ 137.08 million $ 8,869
Mar 22, 9 AM $ 2.54
+0.05%
$ 137.2 million $ 8,831
Mar 22, 8 AM $ 2.54
+0.19%
$ 137.15 million $ 11,690
Mar 22, 7 AM $ 2.54
-0.08%
$ 136.89 million $ 11,702
Mar 22, 6 AM $ 2.54
+0.05%
$ 137 million $ 11,637
Mar 22, 5 AM $ 2.54
-0.06%
$ 136.94 million $ 11,611
Mar 22, 4 AM $ 2.54
+0.12%
$ 137.02 million $ 11,615
Mar 22, 3 AM $ 2.54
-0.08%
$ 136.85 million $ 11,608
Mar 22, 2 AM $ 2.54
+0.03%
$ 136.98 million $ 11,576
Mar 22, 1 AM $ 2.54
+0.03%
$ 136.94 million $ 11,436
Mar 22, 12 AM $ 2.54
-0.32%
$ 136.91 million $ 11,432
Mar 21, 11 PM $ 2.55
-0.15%
$ 137.36 million $ 11,028