Cosanta Historical Data

COSA Page 17
Download
Date Close Price change Market cap Trading volume
Mar 18, 5 AM $ 2.54
+0.11%
$ 137.25 million $ 11,590
Mar 18, 4 AM $ 2.54
-0.08%
$ 137.07 million $ 11,569
Mar 18, 3 AM $ 2.54
+0.01%
$ 137.19 million $ 11,746
Mar 18, 2 AM $ 2.54
+0.16%
$ 137.18 million $ 11,714
Mar 18, 1 AM $ 2.54
+0.29%
$ 136.91 million $ 11,606
Mar 18, 12 AM $ 2.53
-0.23%
$ 136.5 million $ 11,545
Mar 17, 11 PM $ 2.54
-0.14%
$ 136.88 million $ 11,583
Mar 17, 10 PM $ 2.54
-0.16%
$ 137.06 million $ 11,825
Mar 17, 9 PM $ 2.54
+0.13%
$ 137.29 million $ 12,031
Mar 17, 8 PM $ 2.54
-0.01%
$ 137.19 million $ 12,169
Mar 17, 7 PM $ 2.54
-0.04%
$ 137.19 million $ 12,278
Mar 17, 6 PM $ 2.54
+0.07%
$ 137.25 million $ 12,420
Mar 17, 5 PM $ 2.54
-0.11%
$ 137.02 million $ 12,344
Mar 17, 4 PM $ 2.54
+0.27%
$ 137.18 million $ 12,502
Mar 17, 3 PM $ 2.54
-0.28%
$ 136.8 million $ 12,371
Mar 17, 2 PM $ 2.54
+0.79%
$ 137.13 million $ 12,208
Mar 17, 1 PM $ 2.52
+2.01%
$ 136.04 million $ 12,312
Mar 17, 12 PM $ 2.47
-0.10%
$ 133.36 million $ 11,031
Mar 17, 11 AM $ 2.47
-0.04%
$ 133.48 million $ 10,777
Mar 17, 10 AM $ 2.47
-0.02%
$ 133.53 million $ 10,722
Mar 17, 9 AM $ 2.47
-0.14%
$ 133.55 million $ 11,283
Mar 17, 8 AM $ 2.48
+0.29%
$ 133.74 million $ 8,103
Mar 17, 7 AM $ 2.47
-0.02%
$ 133.34 million $ 7,912
Mar 17, 6 AM $ 2.47
+0.03%
$ 133.37 million $ 7,793
Mar 17, 5 AM $ 2.47
-0.06%
$ 133.32 million $ 7,711
Mar 17, 4 AM $ 2.47
-0.03%
$ 133.38 million $ 7,629
Mar 17, 3 AM $ 2.47
-0.30%
$ 133.4 million $ 7,558
Mar 17, 2 AM $ 2.48
-0.16%
$ 133.8 million $ 13,106
Mar 17, 1 AM $ 2.48
+0.07%
$ 134.04 million $ 13,088
Mar 17, 12 AM $ 2.48
+0.06%
$ 133.93 million $ 12,826
Mar 16, 11 PM $ 2.48
-0.12%
$ 133.87 million $ 12,482
Mar 16, 10 PM $ 2.48
+0.30%
$ 134.04 million $ 12,256
Mar 16, 9 PM $ 2.48
+0.09%
$ 133.64 million $ 11,858
Mar 16, 8 PM $ 2.47
-0.08%
$ 133.51 million $ 11,637
Mar 16, 7 PM $ 2.48
+0.01%
$ 133.64 million $ 11,455
Mar 16, 6 PM $ 2.48
+0.18%
$ 133.62 million $ 11,276
Mar 16, 5 PM $ 2.47
+0.12%
$ 133.38 million $ 11,041
Mar 16, 4 PM $ 2.47
-0.02%
$ 133.23 million $ 10,634
Mar 16, 3 PM $ 2.47
+0.11%
$ 133.23 million $ 10,357
Mar 16, 2 PM $ 2.47
-0.11%
$ 133.13 million $ 10,197
Mar 16, 1 PM $ 2.47
+1.15%
$ 133.27 million $ 9,906
Mar 16, 12 PM $ 2.44
-0.05%
$ 131.76 million $ 9,459
Mar 16, 11 AM $ 2.44
+0.78%
$ 131.83 million $ 9,352
Mar 16, 10 AM $ 2.42
+3.51%
$ 130.81 million $ 9,070
Mar 16, 9 AM $ 2.34
+0.01%
$ 126.38 million $ 7,699
Mar 16, 8 AM $ 2.34
-0.15%
$ 126.37 million $ 7,707
Mar 16, 7 AM $ 2.35
-0.11%
$ 126.59 million $ 7,427
Mar 16, 6 AM $ 2.35
-0.05%
$ 126.72 million $ 7,345
Mar 16, 5 AM $ 2.35
-0.18%
$ 126.79 million $ 7,278
Mar 16, 4 AM $ 2.35
+0.15%
$ 127.01 million $ 7,253