Cosanta Historical Data

COSA Page 16
Download
Date Close Price change Market cap Trading volume
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
May 15, 1 AM $ 4.16
-2.77%
$ 224.52 million $ 3,630
May 15, 12 AM $ 4.34
+1.82%
$ 234.35 million $ 3,701
May 14, 11 PM $ 4.27
+1.30%
$ 230.17 million $ 3,630
May 14, 10 PM $ 4.21
-3.11%
$ 227.21 million $ 3,153
May 14, 9 PM $ 4.35
+0.37%
$ 234.46 million $ 2,653
May 14, 8 PM $ 4.33
+0.83%
$ 233.45 million $ 2,093
May 14, 7 PM $ 4.28
-0.92%
$ 231.14 million $ 2,031
May 14, 6 PM $ 4.29
-0.67%
$ 231.24 million $ 2,039
May 14, 5 PM $ 4.31
+1.91%
$ 232.8 million $ 2,024
May 14, 4 PM $ 4.23
-0.72%
$ 228.32 million $ 1,892
May 14, 3 PM $ 4.26
-0.12%
$ 229.81 million $ 2,098
May 14, 2 PM $ 4.26
+1.37%
$ 230.11 million $ 2,791
May 14, 1 PM $ 4.21
-0.19%
$ 227.02 million $ 3,195
May 14, 12 PM $ 4.21
+0.98%
$ 227.43 million $ 3,162
May 14, 11 AM $ 4.17
+0.36%
$ 225.22 million $ 3,884
May 14, 10 AM $ 4.16
+0.25%
$ 224.34 million $ 4,091
May 14, 9 AM $ 4.15
-0.13%
$ 223.79 million $ 4,365
May 14, 8 AM $ 4.15
-0.91%
$ 224.08 million $ 4,719
May 14, 7 AM $ 4.19
+0.69%
$ 226.16 million $ 4,781
May 14, 6 AM $ 4.16
+2.44%
$ 224.62 million $ 5,134
May 14, 5 AM $ 4.06
+0.11%
$ 219.31 million $ 5,358
May 14, 4 AM $ 4.06
+0.01%
$ 219.14 million $ 5,632
May 14, 3 AM $ 4.06
-0.51%
$ 219.16 million $ 5,889
May 14, 2 AM $ 4.08
+0.22%
$ 220.4 million $ 6,072
May 14, 1 AM $ 4.07
-0.19%
$ 219.89 million $ 6,380
May 14, 12 AM $ 4.08
+0.08%
$ 220.33 million $ 6,780
May 13, 11 PM $ 4.08
-2.43%
$ 220.12 million $ 6,940
May 13, 10 PM $ 4.09
-0.04%
$ 220.75 million $ 7,170
May 13, 9 PM $ 4.09
-0.15%
$ 220.85 million $ 7,427
May 13, 8 PM $ 4.1
-0.35%
$ 221.14 million $ 7,584
May 13, 7 PM $ 4.09
-1.74%
$ 220.83 million $ 7,891
May 13, 6 PM $ 4.16
+2.16%
$ 224.69 million $ 8,116
May 13, 5 PM $ 4.08
-0.40%
$ 219.94 million $ 8,392
May 13, 4 PM $ 4.09
-0.13%
$ 220.91 million $ 8,683
May 13, 3 PM $ 4.1
+0.10%
$ 221.23 million $ 8,811
May 13, 2 PM $ 4.09
+0.31%
$ 220.88 million $ 8,866
May 13, 1 PM $ 4.08
-0.75%
$ 220.22 million $ 8,448
May 13, 12 PM $ 4.11
+0.59%
$ 221.89 million $ 8,400
May 13, 11 AM $ 4.09
-3.65%
$ 220.63 million $ 7,782
May 13, 10 AM $ 4.24
+1.70%
$ 229.03 million $ 7,684
May 13, 9 AM $ 4.17
+1.72%
$ 225.23 million $ 8,149
May 13, 8 AM $ 4.1
+0.49%
$ 221.22 million $ 8,462
May 13, 7 AM $ 4.08
-0.44%
$ 220.15 million $ 8,450
May 13, 6 AM $ 4.1
+0.16%
$ 221.1 million $ 8,619
May 13, 5 AM $ 4.09
-0.18%
$ 220.74 million $ 8,337
May 13, 4 AM $ 4.09
-0.42%
$ 220.94 million $ 8,413
May 13, 3 AM $ 4.11
-0.38%
$ 221.9 million $ 8,511
May 13, 2 AM $ 4.13
+0.27%
$ 222.76 million $ 8,508