Cosanta Historical Data

COSA Page 19
Download
Date Close Price change Market cap Trading volume
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
May 9, 12 AM $ 4.12
+0.09%
$ 222.19 million $ 9,337
May 8, 11 PM $ 4.11
+0.81%
$ 221.98 million $ 9,397
May 8, 10 PM $ 4.08
+0.53%
$ 220.19 million $ 9,188
May 8, 9 PM $ 4.06
+0.23%
$ 219.03 million $ 9,037
May 8, 8 PM $ 4.03
-0.57%
$ 217.48 million $ 9,010
May 8, 7 PM $ 4.05
-0.09%
$ 218.7 million $ 9,041
May 8, 6 PM $ 4.06
+0.99%
$ 218.84 million $ 9,010
May 8, 5 PM $ 4.02
+0.82%
$ 216.69 million $ 9,018
May 8, 4 PM $ 3.98
-0.01%
$ 214.98 million $ 11,099
May 8, 3 PM $ 3.98
-0.22%
$ 215 million $ 11,162
May 8, 2 PM $ 3.99
-1.23%
$ 215.47 million $ 11,485
May 8, 1 PM $ 4.04
+1.62%
$ 218.22 million $ 13,053
May 8, 12 PM $ 3.98
-0.31%
$ 214.73 million $ 13,269
May 8, 11 AM $ 3.99
+0.33%
$ 215.42 million $ 14,385
May 8, 10 AM $ 3.98
-0.42%
$ 214.72 million $ 14,355
May 8, 9 AM $ 3.99
-2.06%
$ 215.56 million $ 14,545
May 8, 8 AM $ 4.08
+0.71%
$ 220.2 million $ 15,018
May 8, 7 AM $ 4.05
+0.70%
$ 218.74 million $ 15,175
May 8, 6 AM $ 4.03
-1.29%
$ 217.22 million $ 15,637
May 8, 5 AM $ 4.08
+1.03%
$ 220.3 million $ 14,814
May 8, 4 AM $ 4.04
+0.35%
$ 218.12 million $ 14,567
May 8, 3 AM $ 4.03
+2.30%
$ 217.31 million $ 14,520
May 8, 2 AM $ 3.94
-0.07%
$ 212.47 million $ 14,138
May 8, 1 AM $ 3.94
-1.30%
$ 212.63 million $ 14,143
May 8, 12 AM $ 3.99
+0.22%
$ 215.47 million $ 14,456
May 7, 11 PM $ 3.98
+0.14%
$ 214.97 million $ 14,404
May 7, 10 PM $ 3.98
-1.08%
$ 214.69 million $ 14,367
May 7, 9 PM $ 4.02
+0.76%
$ 217.03 million $ 14,404
May 7, 8 PM $ 3.99
-0.32%
$ 215.45 million $ 14,165
May 7, 7 PM $ 4.01
+0.32%
$ 216.2 million $ 14,160
May 7, 6 PM $ 3.99
-0.44%
$ 215.53 million $ 15,659
May 7, 5 PM $ 4.01
+2.68%
$ 216.48 million $ 15,942
May 7, 4 PM $ 3.91
-3.04%
$ 210.79 million $ 13,539
May 7, 3 PM $ 4.03
+1.14%
$ 217.4 million $ 13,798
May 7, 2 PM $ 3.98
-1.55%
$ 214.95 million $ 13,643
May 7, 1 PM $ 3.97
-2.92%
$ 214.27 million $ 15,155
May 7, 12 PM $ 4.09
-1.10%
$ 220.69 million $ 13,578
May 7, 11 AM $ 4.13
-2.18%
$ 223.04 million $ 13,082
May 7, 10 AM $ 4.22
+1.71%
$ 227.98 million $ 13,785
May 7, 9 AM $ 4.15
-0.31%
$ 224.04 million $ 13,740
May 7, 8 AM $ 4.16
+0.77%
$ 224.72 million $ 14,213
May 7, 7 AM $ 4.13
-0.14%
$ 222.86 million $ 14,465
May 7, 6 AM $ 4.14
-0.33%
$ 223.23 million $ 15,296
May 7, 5 AM $ 4.15
+0.51%
$ 223.99 million $ 15,048
May 7, 4 AM $ 4.13
+0.38%
$ 223.01 million $ 15,042
May 7, 3 AM $ 4.12
-1.31%
$ 222.14 million $ 15,066
May 7, 2 AM $ 4.17
+0.68%
$ 225.1 million $ 15,187