Cosanta Historical Data

COSA Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 16, 3 AM $ 2.35
+0.51%
$ 126.79 million $ 7,157
Mar 16, 2 AM $ 2.34
-0.22%
$ 126.13 million $ 14,027
Mar 16, 1 AM $ 2.34
+0.34%
$ 126.35 million $ 14,018
Mar 16, 12 AM $ 2.33
-0.21%
$ 125.92 million $ 13,929
Mar 15, 11 PM $ 2.34
+0.04%
$ 126.18 million $ 13,900
Mar 15, 10 PM $ 2.34
+0.04%
$ 126.03 million $ 13,706
Mar 15, 9 PM $ 2.33
+0.31%
$ 125.93 million $ 13,210
Mar 15, 8 PM $ 2.33
+0.14%
$ 125.56 million $ 12,855
Mar 15, 7 PM $ 2.32
-0.01%
$ 125.39 million $ 12,491
Mar 15, 6 PM $ 2.32
+0.62%
$ 125.4 million $ 12,506
Mar 15, 5 PM $ 2.31
+0.20%
$ 124.63 million $ 7,264
Mar 15, 4 PM $ 2.3
+0.00%
$ 124.3 million $ 6,973
Mar 15, 3 PM $ 2.3
-0.06%
$ 124.3 million $ 6,931
Mar 15, 2 PM $ 2.3
-0.07%
$ 124.34 million $ 6,870
Mar 15, 1 PM $ 2.31
+0.00%
$ 124.41 million $ 6,899
Mar 15, 12 PM $ 2.31
-0.16%
$ 124.41 million $ 6,818
Mar 15, 11 AM $ 2.31
+0.16%
$ 124.61 million $ 6,657
Mar 15, 10 AM $ 2.31
-0.01%
$ 124.41 million $ 6,601
Mar 15, 9 AM $ 2.31
+0.10%
$ 124.41 million $ 6,552
Mar 15, 8 AM $ 2.3
+0.15%
$ 124.31 million $ 6,416
Mar 15, 7 AM $ 2.3
+0.06%
$ 124.13 million $ 6,297
Mar 15, 6 AM $ 2.3
-0.05%
$ 124.05 million $ 6,341
Mar 15, 5 AM $ 2.3
+0.04%
$ 124.12 million $ 6,258
Mar 15, 4 AM $ 2.3
+0.04%
$ 124.06 million $ 6,154
Mar 15, 3 AM $ 2.3
+0.03%
$ 124.01 million $ 6,165
Mar 15, 2 AM $ 2.3
+0.32%
$ 124.18 million $ 7,418
Mar 15, 1 AM $ 2.29
-0.04%
$ 123.79 million $ 7,352
Mar 15, 12 AM $ 2.3
-0.07%
$ 123.86 million $ 7,330
Mar 14, 11 PM $ 2.3
+0.19%
$ 123.95 million $ 7,278
Mar 14, 10 PM $ 2.29
+0.08%
$ 123.72 million $ 7,228
Mar 14, 9 PM $ 2.29
+0.08%
$ 123.61 million $ 7,070
Mar 14, 8 PM $ 2.29
+0.03%
$ 123.52 million $ 6,601
Mar 14, 7 PM $ 2.29
-0.10%
$ 123.47 million $ 6,708
Mar 14, 6 PM $ 2.29
+0.13%
$ 123.58 million $ 6,678
Mar 14, 5 PM $ 2.29
-0.13%
$ 123.44 million $ 6,710
Mar 14, 4 PM $ 2.29
+0.03%
$ 123.59 million $ 6,700
Mar 14, 3 PM $ 2.29
+0.11%
$ 123.56 million $ 6,645
Mar 14, 2 PM $ 2.29
-0.04%
$ 123.43 million $ 6,641
Mar 14, 1 PM $ 2.29
-0.02%
$ 123.48 million $ 6,568
Mar 14, 12 PM $ 2.29
-0.12%
$ 123.48 million $ 6,481
Mar 14, 11 AM $ 2.29
+0.08%
$ 123.62 million $ 6,537
Mar 14, 10 AM $ 2.29
+0.08%
$ 123.52 million $ 6,463
Mar 14, 9 AM $ 2.29
-0.09%
$ 123.42 million $ 6,458
Mar 14, 8 AM $ 2.29
+0.08%
$ 123.53 million $ 6,439
Mar 14, 7 AM $ 2.29
-0.10%
$ 123.41 million $ 6,433
Mar 14, 6 AM $ 2.29
-0.16%
$ 123.53 million $ 6,427
Mar 14, 5 AM $ 2.29
+0.13%
$ 123.73 million $ 6,282
Mar 14, 4 AM $ 2.29
+0.02%
$ 123.57 million $ 6,258