Cosanta Historical Data

COSA Page 17
Download
Date Close Price change Market cap Trading volume
May 13, 2 AM $ 4.13
+0.27%
$ 222.76 million $ 8,508
May 13, 1 AM $ 4.12
+0.62%
$ 222.2 million $ 8,561
May 13, 12 AM $ 4.09
+0.54%
$ 220.79 million $ 8,339
May 12, 11 PM $ 4.07
+0.41%
$ 219.7 million $ 8,287
May 12, 10 PM $ 4.05
-0.16%
$ 218.75 million $ 8,380
May 12, 9 PM $ 4.06
+0.33%
$ 219.1 million $ 8,344
May 12, 8 PM $ 4.05
+0.38%
$ 218.36 million $ 8,276
May 12, 7 PM $ 4.03
+0.19%
$ 217.6 million $ 8,268
May 12, 6 PM $ 4.02
-1.34%
$ 217.17 million $ 8,068
May 12, 5 PM $ 4.1
+2.63%
$ 221.37 million $ 7,951
May 12, 4 PM $ 4
+0.08%
$ 215.7 million $ 8,256
May 12, 3 PM $ 4
-0.32%
$ 215.63 million $ 8,249
May 12, 2 PM $ 4.01
-1.10%
$ 216.33 million $ 8,365
May 12, 1 PM $ 4.05
-0.21%
$ 218.73 million $ 8,370
May 12, 12 PM $ 4.06
+0.55%
$ 219.2 million $ 8,336
May 12, 11 AM $ 4.04
+0.11%
$ 217.99 million $ 9,433
May 12, 10 AM $ 4.04
+0.12%
$ 217.83 million $ 9,437
May 12, 9 AM $ 4.03
+6.08%
$ 217.57 million $ 9,307
May 12, 8 AM $ 3.8
+6.13%
$ 205.02 million $ 3,657
May 12, 7 AM $ 3.58
-4.34%
$ 193.17 million $ 2,895
May 12, 6 AM $ 3.74
+2.32%
$ 201.9 million $ 3,689
May 12, 5 AM $ 3.66
+2.32%
$ 197.33 million $ 2,956
May 12, 4 AM $ 3.57
-3.60%
$ 192.69 million $ 2,893
May 12, 3 AM $ 3.7
+2.86%
$ 199.87 million $ 3,608
May 12, 2 AM $ 3.73
+3.88%
$ 201.16 million $ 3,653
May 12, 1 AM $ 3.7
+0.59%
$ 199.85 million $ 3,652
May 12, 12 AM $ 3.61
-2.81%
$ 194.6 million $ 2,942
May 11, 11 PM $ 3.71
-6.63%
$ 200.18 million $ 3,626
May 11, 10 PM $ 3.97
-0.39%
$ 214.32 million $ 9,046
May 11, 9 PM $ 3.99
-3.30%
$ 215.06 million $ 9,165
May 11, 8 PM $ 4.12
+3.07%
$ 222.44 million $ 9,664
May 11, 7 PM $ 3.67
+3.99%
$ 198.2 million $ 4,269
May 11, 6 PM $ 3.54
-3.96%
$ 191.17 million $ 3,298
May 11, 5 PM $ 3.69
-0.20%
$ 199.03 million $ 4,189
May 11, 4 PM $ 3.7
-0.95%
$ 199.75 million $ 4,307
May 11, 3 PM $ 3.67
+3.45%
$ 198.29 million $ 4,278
May 11, 2 PM $ 3.67
+0.40%
$ 198.29 million $ 4,244
May 11, 1 PM $ 3.65
-0.96%
$ 196.89 million $ 3,893
May 11, 12 PM $ 3.8
-7.64%
$ 204.8 million $ 4,059
May 11, 11 AM $ 4.11
+3.08%
$ 221.71 million $ 8,132
May 11, 10 AM $ 3.99
-0.40%
$ 215.05 million $ 8,217
May 11, 9 AM $ 4
-1.03%
$ 215.98 million $ 8,006
May 11, 8 AM $ 4.05
+1.84%
$ 218.37 million $ 7,639
May 11, 7 AM $ 3.97
-0.19%
$ 214.42 million $ 7,498
May 11, 6 AM $ 3.98
+0.25%
$ 214.88 million $ 7,426
May 11, 5 AM $ 3.97
-0.02%
$ 214.24 million $ 7,693
May 11, 4 AM $ 3.97
+0.23%
$ 214.24 million $ 7,754
May 11, 3 AM $ 3.96
-0.60%
$ 213.72 million $ 7,643
May 11, 2 AM $ 3.98
+0.45%
$ 214.94 million $ 7,560
May 11, 1 AM $ 3.97
-0.17%
$ 214.01 million $ 7,457