Cosanta Historical Data

COSA Page 13
Download
Date Close Price change Market cap Trading volume
May 21, 4 AM $ 3.8
-0.07%
$ 205.04 million $ 11,168
May 21, 3 AM $ 3.8
-0.05%
$ 205.15 million $ 11,180
May 21, 2 AM $ 3.8
+0.13%
$ 205.26 million $ 11,221
May 21, 1 AM $ 3.8
-0.01%
$ 205.01 million $ 11,127
May 21, 12 AM $ 3.8
+0.54%
$ 205.04 million $ 10,357
May 20, 11 PM $ 3.78
-0.20%
$ 204 million $ 9,792
May 20, 10 PM $ 3.79
-0.11%
$ 204.41 million $ 9,220
May 20, 9 PM $ 3.79
-0.47%
$ 204.63 million $ 8,612
May 20, 8 PM $ 3.81
-0.31%
$ 205.6 million $ 7,857
May 20, 7 PM $ 3.82
+0.01%
$ 206.29 million $ 6,976
May 20, 6 PM $ 3.82
-0.83%
$ 206.31 million $ 6,110
May 20, 5 PM $ 3.86
+0.38%
$ 208.04 million $ 5,436
May 20, 4 PM $ 3.84
+0.08%
$ 207.36 million $ 4,515
May 20, 3 PM $ 3.84
+0.49%
$ 207.21 million $ 3,968
May 20, 2 PM $ 3.82
+0.02%
$ 206.25 million $ 3,401
May 20, 1 PM $ 3.82
-0.30%
$ 206.21 million $ 3,431
May 20, 12 PM $ 3.83
+1.19%
$ 206.84 million $ 3,429
May 20, 11 AM $ 3.79
-0.51%
$ 204.41 million $ 3,400
May 20, 10 AM $ 3.81
-0.09%
$ 205.45 million $ 2,688
May 20, 9 AM $ 3.81
-0.20%
$ 205.66 million $ 2,709
May 20, 8 AM $ 3.82
+0.63%
$ 206.08 million $ 2,577
May 20, 7 AM $ 3.79
-0.18%
$ 204.78 million $ 2,532
May 20, 6 AM $ 3.8
+0.38%
$ 205.17 million $ 2,436
May 20, 5 AM $ 3.79
+1.04%
$ 204.4 million $ 2,381
May 20, 4 AM $ 3.74
+0.10%
$ 202.08 million $ 2,394
May 20, 3 AM $ 3.74
-0.24%
$ 201.72 million $ 2,405
May 20, 2 AM $ 3.75
-0.06%
$ 202.18 million $ 2,389
May 20, 1 AM $ 3.75
+0.16%
$ 202.31 million $ 2,466
May 20, 12 AM $ 3.74
+0.28%
$ 202.01 million $ 2,674
May 19, 11 PM $ 3.73
-0.25%
$ 201.42 million $ 2,705
May 19, 10 PM $ 3.74
-0.56%
$ 201.93 million $ 2,735
May 19, 9 PM $ 3.76
+0.54%
$ 203.07 million $ 2,801
May 19, 8 PM $ 3.71
-0.19%
$ 200.33 million $ 2,851
May 19, 7 PM $ 3.72
+0.05%
$ 200.63 million $ 3,112
May 19, 6 PM $ 3.72
-0.35%
$ 200.51 million $ 3,214
May 19, 5 PM $ 3.73
+0.44%
$ 201.22 million $ 3,150
May 19, 4 PM $ 3.72
-0.54%
$ 200.54 million $ 2,934
May 19, 3 PM $ 3.74
-0.90%
$ 201.56 million $ 2,893
May 19, 2 PM $ 3.77
-1.46%
$ 203.2 million $ 2,787
May 19, 1 PM $ 3.82
+0.79%
$ 206.21 million $ 3,597
May 19, 12 PM $ 3.79
+1.52%
$ 204.73 million $ 5,682
May 19, 11 AM $ 3.74
-0.67%
$ 201.7 million $ 6,212
May 19, 10 AM $ 3.78
+0.21%
$ 204.17 million $ 7,664
May 19, 9 AM $ 3.78
-0.05%
$ 203.87 million $ 8,096
May 19, 8 AM $ 3.78
-1.56%
$ 203.96 million $ 10,037
May 19, 7 AM $ 3.84
+0.25%
$ 207.14 million $ 10,777
May 19, 6 AM $ 3.83
-0.10%
$ 206.71 million $ 10,911
May 19, 5 AM $ 3.83
+0.64%
$ 206.89 million $ 10,949
May 19, 4 AM $ 3.81
+0.87%
$ 205.61 million $ 10,889
May 19, 3 AM $ 3.78
+1.24%
$ 203.83 million $ 10,724