Cosanta Historical Data

COSA Page 12
Download
Date Close Price change Market cap Trading volume
May 23, 5 AM $ 3.6
+0.00%
$ 194.16 million $ 9,098
May 23, 4 AM $ 3.6
-0.32%
$ 194.16 million $ 9,073
May 23, 3 AM $ 3.61
+0.07%
$ 194.8 million $ 8,921
May 23, 2 AM $ 3.61
+0.16%
$ 194.63 million $ 9,017
May 23, 1 AM $ 3.6
+0.17%
$ 194.29 million $ 9,021
May 23, 12 AM $ 3.59
+0.07%
$ 193.99 million $ 9,091
May 22, 11 PM $ 3.59
-0.30%
$ 193.86 million $ 9,072
May 22, 10 PM $ 3.6
-0.31%
$ 194.46 million $ 9,017
May 22, 9 PM $ 3.62
+0.00%
$ 195.11 million $ 8,948
May 22, 8 PM $ 3.62
-0.14%
$ 195.12 million $ 8,918
May 22, 7 PM $ 3.62
-0.68%
$ 195.24 million $ 8,343
May 22, 6 PM $ 3.64
-1.06%
$ 196.16 million $ 8,157
May 22, 5 PM $ 3.67
+0.06%
$ 198.31 million $ 8,355
May 22, 4 PM $ 3.67
-0.15%
$ 198.19 million $ 9,018
May 22, 3 PM $ 3.68
-0.26%
$ 198.43 million $ 9,107
May 22, 2 PM $ 3.69
-0.49%
$ 198.95 million $ 9,060
May 22, 1 PM $ 3.7
+0.02%
$ 199.92 million $ 9,310
May 22, 12 PM $ 3.7
-0.18%
$ 199.89 million $ 9,089
May 22, 11 AM $ 3.71
+1.38%
$ 200.26 million $ 11,175
May 22, 10 AM $ 3.66
-2.37%
$ 197.56 million $ 10,625
May 22, 9 AM $ 3.75
+1.65%
$ 202.35 million $ 10,783
May 22, 8 AM $ 3.69
-0.37%
$ 199.06 million $ 10,419
May 22, 7 AM $ 3.7
-1.27%
$ 199.67 million $ 10,514
May 22, 6 AM $ 3.75
-0.55%
$ 202.39 million $ 10,868
May 22, 5 AM $ 3.77
+1.56%
$ 203.52 million $ 10,997
May 22, 4 AM $ 3.71
-0.08%
$ 200.4 million $ 10,997
May 22, 3 AM $ 3.72
-0.91%
$ 200.57 million $ 10,996
May 22, 2 AM $ 3.74
+0.04%
$ 201.97 million $ 10,972
May 22, 1 AM $ 3.74
+1.13%
$ 201.84 million $ 10,934
May 22, 12 AM $ 3.7
-0.14%
$ 199.55 million $ 11,072
May 21, 11 PM $ 3.7
-1.09%
$ 199.87 million $ 11,237
May 21, 10 PM $ 3.74
-0.24%
$ 202.07 million $ 11,886
May 21, 9 PM $ 3.75
+0.16%
$ 202.56 million $ 11,893
May 21, 8 PM $ 3.75
+0.87%
$ 202.32 million $ 12,088
May 21, 7 PM $ 3.72
-0.32%
$ 200.49 million $ 12,173
May 21, 6 PM $ 3.73
-0.14%
$ 201.15 million $ 12,770
May 21, 5 PM $ 3.73
+1.07%
$ 201.42 million $ 12,826
May 21, 4 PM $ 3.69
+0.94%
$ 199.29 million $ 13,266
May 21, 3 PM $ 3.67
-0.95%
$ 198.02 million $ 13,131
May 21, 2 PM $ 3.69
-1.73%
$ 199.24 million $ 12,389
May 21, 1 PM $ 3.75
+0.04%
$ 202.62 million $ 12,940
May 21, 12 PM $ 3.75
-0.53%
$ 202.52 million $ 12,979
May 21, 11 AM $ 3.77
+0.66%
$ 203.63 million $ 12,383
May 21, 10 AM $ 3.75
-0.89%
$ 202.3 million $ 11,413
May 21, 9 AM $ 3.78
+0.44%
$ 204.14 million $ 11,559
May 21, 8 AM $ 3.77
+0.89%
$ 203.25 million $ 11,529
May 21, 7 AM $ 3.73
+0.08%
$ 201.4 million $ 11,444
May 21, 6 AM $ 3.73
-2.32%
$ 201.24 million $ 11,475
May 21, 5 AM $ 3.82
+0.46%
$ 206 million $ 11,566
May 21, 4 AM $ 3.8
-0.07%
$ 205.04 million $ 11,168