Cosanta Historical Data

COSA Page 14
Download
Date Close Price change Market cap Trading volume
May 19, 3 AM $ 3.78
+1.24%
$ 203.83 million $ 10,724
May 19, 2 AM $ 3.73
-0.35%
$ 201.33 million $ 10,756
May 19, 1 AM $ 3.74
-0.84%
$ 202.02 million $ 10,766
May 19, 12 AM $ 3.78
-2.03%
$ 203.74 million $ 10,824
May 18, 11 PM $ 3.85
-4.35%
$ 207.99 million $ 11,581
May 18, 10 PM $ 4.03
+1.34%
$ 217.46 million $ 11,781
May 18, 9 PM $ 3.98
+0.33%
$ 214.59 million $ 12,308
May 18, 8 PM $ 3.96
+2.58%
$ 213.89 million $ 12,605
May 18, 7 PM $ 3.86
+2.57%
$ 208.48 million $ 11,960
May 18, 6 PM $ 3.77
-4.40%
$ 203.28 million $ 11,547
May 18, 5 PM $ 3.92
+0.55%
$ 211.52 million $ 12,115
May 18, 4 PM $ 3.87
+3.35%
$ 208.78 million $ 12,303
May 18, 3 PM $ 3.74
+2.46%
$ 201.99 million $ 11,735
May 18, 2 PM $ 3.65
-6.42%
$ 196.81 million $ 11,595
May 18, 1 PM $ 3.9
+1.69%
$ 210.31 million $ 11,485
May 18, 12 PM $ 3.83
+1.83%
$ 206.82 million $ 10,961
May 18, 11 AM $ 3.76
-0.62%
$ 203.08 million $ 8,102
May 18, 10 AM $ 3.79
+2.00%
$ 204.37 million $ 7,851
May 18, 9 AM $ 3.71
+0.38%
$ 200.3 million $ 6,160
May 18, 8 AM $ 3.7
-2.68%
$ 199.52 million $ 5,805
May 18, 7 AM $ 3.8
+0.60%
$ 205.03 million $ 3,731
May 18, 6 AM $ 3.78
-0.39%
$ 203.83 million $ 3,731
May 18, 5 AM $ 3.79
-1.58%
$ 204.48 million $ 3,598
May 18, 4 AM $ 3.85
+0.69%
$ 207.81 million $ 3,671
May 18, 3 AM $ 3.83
+0.29%
$ 206.47 million $ 3,599
May 18, 2 AM $ 3.82
-1.21%
$ 205.89 million $ 4,145
May 18, 1 AM $ 3.87
-0.81%
$ 209.07 million $ 4,297
May 18, 12 AM $ 3.91
+0.34%
$ 210.97 million $ 5,250
May 17, 11 PM $ 3.9
+0.21%
$ 210.27 million $ 5,166
May 17, 10 PM $ 3.89
-5.18%
$ 209.82 million $ 5,075
May 17, 9 PM $ 4.1
+2.86%
$ 221.16 million $ 5,012
May 17, 8 PM $ 3.98
-0.98%
$ 214.94 million $ 5,768
May 17, 7 PM $ 4.02
-0.39%
$ 217.16 million $ 5,704
May 17, 6 PM $ 4.04
-0.37%
$ 218.21 million $ 5,679
May 17, 5 PM $ 4.06
-0.63%
$ 219.02 million $ 5,702
May 17, 4 PM $ 4.08
+0.90%
$ 220.36 million $ 5,839
May 17, 3 PM $ 4.05
+5.95%
$ 218.4 million $ 5,084
May 17, 2 PM $ 3.82
+1.06%
$ 206.12 million $ 4,985
May 17, 1 PM $ 3.78
-9.52%
$ 203.94 million $ 4,958
May 17, 12 PM $ 4.14
+7.28%
$ 223.29 million $ 4,448
May 17, 11 AM $ 3.85
-7.14%
$ 208.01 million $ 5,323
May 17, 10 AM $ 4.15
+1.13%
$ 223.98 million $ 5,527
May 17, 9 AM $ 4.1
-0.16%
$ 221.5 million $ 5,403
May 17, 8 AM $ 3.92
-2.18%
$ 211.75 million $ 5,248
May 17, 7 AM $ 4.07
+3.96%
$ 219.36 million $ 5,799
May 17, 6 AM $ 3.91
+0.35%
$ 211.02 million $ 5,671
May 17, 5 AM $ 3.82
-3.66%
$ 206.13 million $ 5,535
May 17, 4 AM $ 3.97
-0.94%
$ 213.96 million $ 5,742
May 17, 3 AM $ 4
+1.57%
$ 215.98 million $ 5,793
May 17, 2 AM $ 3.92
-2.57%
$ 211.55 million $ 5,663