Cosanta Historical Data

COSA Page 19
Download
Date Close Price change Market cap Trading volume
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
Mar 14, 3 AM $ 2.29
-0.14%
$ 123.54 million $ 11,630
Mar 14, 2 AM $ 2.29
+0.06%
$ 123.72 million $ 12,983
Mar 14, 1 AM $ 2.29
+0.01%
$ 123.64 million $ 12,952
Mar 14, 12 AM $ 2.29
-0.02%
$ 123.63 million $ 12,931
Mar 13, 11 PM $ 2.29
-0.01%
$ 123.66 million $ 12,923
Mar 13, 10 PM $ 2.29
-0.17%
$ 123.67 million $ 12,888
Mar 13, 9 PM $ 2.3
+0.02%
$ 123.88 million $ 12,815
Mar 13, 8 PM $ 2.3
+0.07%
$ 123.85 million $ 12,666
Mar 13, 7 PM $ 2.29
+0.00%
$ 123.77 million $ 12,588
Mar 13, 6 PM $ 2.29
-0.05%
$ 123.78 million $ 12,473
Mar 13, 5 PM $ 2.3
-0.43%
$ 123.84 million $ 12,398
Mar 13, 4 PM $ 2.3
+0.03%
$ 124.31 million $ 12,216
Mar 13, 3 PM $ 2.3
-0.16%
$ 124.27 million $ 11,996
Mar 13, 2 PM $ 2.31
+0.05%
$ 124.48 million $ 11,819
Mar 13, 1 PM $ 2.31
+0.12%
$ 124.43 million $ 11,464
Mar 13, 12 PM $ 2.3
+0.17%
$ 124.24 million $ 11,140
Mar 13, 11 AM $ 2.3
+0.03%
$ 124.02 million $ 10,855
Mar 13, 10 AM $ 2.3
+0.18%
$ 123.99 million $ 10,687
Mar 13, 9 AM $ 2.29
+0.44%
$ 123.73 million $ 10,416
Mar 13, 8 AM $ 2.28
+0.66%
$ 123.24 million $ 9,955
Mar 13, 7 AM $ 2.27
+0.23%
$ 122.43 million $ 9,749
Mar 13, 6 AM $ 2.26
+0.01%
$ 122.12 million $ 9,552
Mar 13, 5 AM $ 2.26
-0.01%
$ 122.1 million $ 9,466
Mar 13, 4 AM $ 2.26
-0.14%
$ 122.12 million $ 9,514
Mar 13, 3 AM $ 2.27
+0.09%
$ 122.29 million $ 10,209
Mar 13, 2 AM $ 2.26
-0.01%
$ 122.09 million $ 10,791
Mar 13, 1 AM $ 2.26
+0.22%
$ 122.1 million $ 10,718
Mar 13, 12 AM $ 2.26
-0.24%
$ 121.82 million $ 10,605
Mar 12, 11 PM $ 2.26
+0.27%
$ 122.12 million $ 10,119
Mar 12, 10 PM $ 2.26
+0.00%
$ 121.75 million $ 10,032
Mar 12, 9 PM $ 2.26
+0.07%
$ 121.72 million $ 9,917
Mar 12, 8 PM $ 2.25
+0.06%
$ 121.64 million $ 9,864
Mar 12, 7 PM $ 2.25
+0.14%
$ 121.66 million $ 9,845
Mar 12, 6 PM $ 2.25
+1.15%
$ 121.53 million $ 9,740
Mar 12, 5 PM $ 2.23
-0.05%
$ 120.16 million $ 8,587
Mar 12, 4 PM $ 2.23
+0.07%
$ 120.24 million $ 8,544
Mar 12, 3 PM $ 2.23
+0.09%
$ 120.15 million $ 8,379
Mar 12, 2 PM $ 2.22
-0.21%
$ 120.03 million $ 8,181
Mar 12, 1 PM $ 2.23
+0.08%
$ 120.32 million $ 7,676
Mar 12, 12 PM $ 2.22
+0.00%
$ 120.06 million $ 7,481
Mar 12, 11 AM $ 2.23
-0.01%
$ 120.11 million $ 7,359
Mar 12, 10 AM $ 2.23
+0.09%
$ 120.07 million $ 7,223
Mar 12, 9 AM $ 2.22
+0.33%
$ 120.01 million $ 7,145
Mar 12, 8 AM $ 2.22
+0.05%
$ 119.64 million $ 6,834
Mar 12, 7 AM $ 2.22
+0.20%
$ 119.6 million $ 6,797
Mar 12, 6 AM $ 2.21
+0.00%
$ 119.35 million $ 6,498
Mar 12, 5 AM $ 2.21
+0.02%
$ 119.35 million $ 6,508
Mar 12, 4 AM $ 2.21
+0.00%
$ 119.31 million $ 6,517