Cosanta Historical Data

COSA Page 18
Download
Date Close Price change Market cap Trading volume
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
May 11, 12 AM $ 3.97
-0.58%
$ 214.23 million $ 7,486
May 10, 11 PM $ 4
+0.20%
$ 215.59 million $ 7,602
May 10, 10 PM $ 3.99
+1.46%
$ 215.17 million $ 7,516
May 10, 9 PM $ 3.93
-0.26%
$ 212.14 million $ 7,531
May 10, 8 PM $ 3.94
-1.65%
$ 212.5 million $ 7,187
May 10, 7 PM $ 4
-0.15%
$ 216.05 million $ 7,104
May 10, 6 PM $ 4.01
-0.23%
$ 216.36 million $ 7,187
May 10, 5 PM $ 4.02
-0.01%
$ 216.71 million $ 7,002
May 10, 4 PM $ 4.02
+0.07%
$ 216.73 million $ 7,055
May 10, 3 PM $ 4.01
+1.20%
$ 216.57 million $ 6,983
May 10, 2 PM $ 3.96
-0.11%
$ 213.89 million $ 7,369
May 10, 1 PM $ 3.97
-2.86%
$ 214.02 million $ 7,526
May 10, 12 PM $ 4.08
+3.01%
$ 220.33 million $ 6,556
May 10, 11 AM $ 3.96
-0.29%
$ 213.87 million $ 7,885
May 10, 10 AM $ 3.97
-0.14%
$ 214.43 million $ 8,043
May 10, 9 AM $ 3.98
+0.06%
$ 214.82 million $ 7,975
May 10, 8 AM $ 3.98
+0.15%
$ 214.68 million $ 7,990
May 10, 7 AM $ 3.97
-2.12%
$ 214.29 million $ 7,924
May 10, 6 AM $ 4.06
+1.87%
$ 218.95 million $ 8,531
May 10, 5 AM $ 3.98
-3.12%
$ 214.91 million $ 8,448
May 10, 4 AM $ 4.11
-0.12%
$ 221.8 million $ 8,411
May 10, 3 AM $ 4.12
+0.97%
$ 222.08 million $ 8,457
May 10, 2 AM $ 4.08
+0.47%
$ 219.93 million $ 8,516
May 10, 1 AM $ 4.06
+0.83%
$ 218.84 million $ 8,546
May 10, 12 AM $ 4.02
+0.02%
$ 217.07 million $ 8,443
May 9, 11 PM $ 4.02
-1.41%
$ 217.08 million $ 8,603
May 9, 10 PM $ 4.08
-1.64%
$ 220.21 million $ 8,755
May 9, 9 PM $ 4.15
+0.06%
$ 223.87 million $ 7,750
May 9, 8 PM $ 4.14
-0.05%
$ 223.57 million $ 8,985
May 9, 7 PM $ 4.15
-0.17%
$ 223.68 million $ 9,055
May 9, 6 PM $ 4.15
+0.33%
$ 223.98 million $ 9,092
May 9, 5 PM $ 4.14
+0.08%
$ 223.32 million $ 9,029
May 9, 4 PM $ 4.14
+1.36%
$ 223.17 million $ 9,070
May 9, 3 PM $ 4.08
-0.91%
$ 220.13 million $ 9,027
May 9, 2 PM $ 4.12
-0.23%
$ 222.14 million $ 9,104
May 9, 1 PM $ 4.13
-0.49%
$ 222.69 million $ 9,194
May 9, 12 PM $ 4.15
+1.48%
$ 223.79 million $ 8,885
May 9, 11 AM $ 4.09
-0.76%
$ 220.56 million $ 8,616
May 9, 10 AM $ 4.12
-0.17%
$ 222.29 million $ 8,768
May 9, 9 AM $ 4.13
-0.48%
$ 222.75 million $ 8,910
May 9, 8 AM $ 4.15
+0.55%
$ 223.79 million $ 8,898
May 9, 7 AM $ 4.12
-0.18%
$ 222.52 million $ 8,641
May 9, 6 AM $ 4.13
-0.60%
$ 222.84 million $ 8,714
May 9, 5 AM $ 4.15
+0.41%
$ 224.17 million $ 8,412
May 9, 4 AM $ 4.14
-0.03%
$ 223.13 million $ 9,508
May 9, 3 AM $ 4.14
-0.30%
$ 223.21 million $ 9,461
May 9, 2 AM $ 4.15
+0.98%
$ 223.95 million $ 9,576
May 9, 1 AM $ 4.11
-0.23%
$ 221.77 million $ 9,389