Cosanta Historical Data

COSA Page 15
Download
Date Close Price change Market cap Trading volume
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
May 17, 1 AM $ 4.02
+1.61%
$ 217.17 million $ 4,990
May 17, 12 AM $ 4.02
+2.61%
$ 216.69 million $ 4,776
May 16, 11 PM $ 3.91
-0.83%
$ 211.19 million $ 3,743
May 16, 10 PM $ 3.95
+1.31%
$ 212.98 million $ 3,740
May 16, 9 PM $ 3.83
+0.79%
$ 206.91 million $ 3,652
May 16, 8 PM $ 3.81
+0.41%
$ 205.33 million $ 2,215
May 16, 7 PM $ 3.79
-0.37%
$ 204.48 million $ 2,216
May 16, 6 PM $ 3.8
-0.68%
$ 205.23 million $ 2,221
May 16, 5 PM $ 3.83
-2.48%
$ 206.77 million $ 2,275
May 16, 4 PM $ 3.83
+0.20%
$ 206.81 million $ 1,868
May 16, 3 PM $ 3.85
-0.56%
$ 207.95 million $ 1,941
May 16, 2 PM $ 3.88
+0.62%
$ 209.18 million $ 1,964
May 16, 1 PM $ 3.85
-0.21%
$ 207.94 million $ 1,950
May 16, 12 PM $ 3.86
+0.98%
$ 208.48 million $ 2,104
May 16, 11 AM $ 3.83
-0.36%
$ 206.43 million $ 1,872
May 16, 10 AM $ 3.79
-1.22%
$ 204.62 million $ 1,853
May 16, 9 AM $ 3.84
-1.75%
$ 207.19 million $ 1,859
May 16, 8 AM $ 3.91
-0.35%
$ 210.91 million $ 1,773
May 16, 7 AM $ 3.88
-0.76%
$ 209.48 million $ 1,469
May 16, 6 AM $ 3.92
-2.02%
$ 211.68 million $ 1,474
May 16, 5 AM $ 4
+1.20%
$ 216.1 million $ 1,493
May 16, 4 AM $ 3.96
-1.34%
$ 213.55 million $ 1,458
May 16, 3 AM $ 4.02
-0.02%
$ 216.81 million $ 1,441
May 16, 2 AM $ 4.02
+0.55%
$ 216.73 million $ 1,432
May 16, 1 AM $ 3.99
-1.41%
$ 215.54 million $ 1,491
May 16, 12 AM $ 3.98
+0.01%
$ 214.59 million $ 2,631
May 15, 11 PM $ 3.98
+0.25%
$ 214.65 million $ 2,678
May 15, 10 PM $ 3.96
-0.01%
$ 213.67 million $ 2,747
May 15, 9 PM $ 3.97
-3.22%
$ 214.2 million $ 2,867
May 15, 8 PM $ 4.09
-1.12%
$ 220.87 million $ 3,158
May 15, 7 PM $ 4.14
+4.94%
$ 223.32 million $ 3,195
May 15, 6 PM $ 3.94
-1.88%
$ 212.75 million $ 3,114
May 15, 5 PM $ 4.02
+2.25%
$ 216.95 million $ 3,200
May 15, 4 PM $ 3.92
+0.07%
$ 211.55 million $ 3,149
May 15, 3 PM $ 3.92
-3.26%
$ 211.49 million $ 3,264
May 15, 2 PM $ 4.04
-0.50%
$ 217.91 million $ 3,468
May 15, 1 PM $ 4.06
-0.99%
$ 219.01 million $ 3,554
May 15, 12 PM $ 4.07
-0.99%
$ 219.81 million $ 3,717
May 15, 11 AM $ 4.12
-0.14%
$ 222.06 million $ 3,688
May 15, 10 AM $ 4.12
-0.08%
$ 222.22 million $ 3,715
May 15, 9 AM $ 4.12
-0.21%
$ 222.09 million $ 3,652
May 15, 8 AM $ 4.12
-1.67%
$ 222.56 million $ 3,655
May 15, 7 AM $ 4.19
-0.35%
$ 226.33 million $ 3,792
May 15, 6 AM $ 4.16
+0.37%
$ 224.5 million $ 3,706
May 15, 5 AM $ 4.14
-1.07%
$ 223.67 million $ 3,653
May 15, 4 AM $ 4.19
-0.47%
$ 226.08 million $ 3,686
May 15, 3 AM $ 4.21
+0.50%
$ 227.16 million $ 3,640
May 15, 2 AM $ 4.19
+0.67%
$ 226.02 million $ 3,642