Cosanta Historical Data

COSA Page 2
Download
Date Close Price change Market cap Trading volume
Apr 13, 2 AM $ 3.59
+0.10%
$ 193.76 million $ 7,948
Apr 13, 1 AM $ 3.59
-0.09%
$ 193.56 million $ 8,152
Apr 13, 12 AM $ 3.59
+0.68%
$ 193.74 million $ 8,192
Apr 12, 11 PM $ 3.57
-0.23%
$ 192.42 million $ 8,031
Apr 12, 10 PM $ 3.57
-0.53%
$ 192.9 million $ 7,984
Apr 12, 9 PM $ 3.59
+0.02%
$ 193.92 million $ 8,013
Apr 12, 8 PM $ 3.59
-0.01%
$ 193.84 million $ 8,007
Apr 12, 7 PM $ 3.59
-0.23%
$ 193.85 million $ 8,016
Apr 12, 6 PM $ 3.6
-0.06%
$ 194.29 million $ 8,082
Apr 12, 5 PM $ 3.6
+0.20%
$ 194.41 million $ 8,106
Apr 12, 4 PM $ 3.6
+0.08%
$ 194.02 million $ 8,087
Apr 12, 3 PM $ 3.59
-0.14%
$ 193.86 million $ 8,208
Apr 12, 2 PM $ 3.6
-0.44%
$ 194.18 million $ 8,160
Apr 12, 1 PM $ 3.61
-0.10%
$ 195.04 million $ 8,213
Apr 12, 12 PM $ 3.62
+0.02%
$ 195.47 million $ 8,228
Apr 12, 11 AM $ 3.62
+0.06%
$ 195.44 million $ 8,296
Apr 12, 10 AM $ 3.62
-0.09%
$ 195.41 million $ 8,291
Apr 12, 9 AM $ 3.62
+0.13%
$ 195.58 million $ 8,318
Apr 12, 8 AM $ 3.62
+0.35%
$ 195.21 million $ 8,193
Apr 12, 7 AM $ 3.6
-0.01%
$ 194.49 million $ 8,300
Apr 12, 6 AM $ 3.61
+0.09%
$ 194.53 million $ 8,394
Apr 12, 5 AM $ 3.6
-0.24%
$ 194.36 million $ 8,432
Apr 12, 4 AM $ 3.61
-0.17%
$ 194.84 million $ 8,232
Apr 12, 3 AM $ 3.62
-0.54%
$ 195.19 million $ 8,323
Apr 12, 2 AM $ 3.64
+0.08%
$ 196.26 million $ 8,298
Apr 12, 1 AM $ 3.64
-1.73%
$ 196.15 million $ 8,141
Apr 12, 12 AM $ 3.7
+0.05%
$ 199.61 million $ 8,103
Apr 11, 11 PM $ 3.7
-0.36%
$ 199.54 million $ 8,111
Apr 11, 10 PM $ 3.71
-0.21%
$ 200.24 million $ 8,147
Apr 11, 9 PM $ 3.72
-0.03%
$ 200.66 million $ 8,144
Apr 11, 8 PM $ 3.72
-0.27%
$ 200.71 million $ 8,109
Apr 11, 7 PM $ 3.73
-0.03%
$ 201.25 million $ 8,165
Apr 11, 6 PM $ 3.73
+0.30%
$ 201.3 million $ 8,180
Apr 11, 5 PM $ 3.72
+0.07%
$ 200.72 million $ 8,160
Apr 11, 4 PM $ 3.72
-0.45%
$ 200.61 million $ 8,190
Apr 11, 3 PM $ 3.73
+0.83%
$ 201.51 million $ 13,486
Apr 11, 2 PM $ 3.7
+0.29%
$ 199.86 million $ 14,123
Apr 11, 1 PM $ 3.69
-0.52%
$ 199.28 million $ 14,256
Apr 11, 12 PM $ 3.71
+0.05%
$ 200.32 million $ 14,457
Apr 11, 11 AM $ 3.71
+0.00%
$ 200.22 million $ 14,519
Apr 11, 10 AM $ 3.71
-0.06%
$ 200.21 million $ 14,603
Apr 11, 9 AM $ 3.71
+0.47%
$ 200.33 million $ 14,715
Apr 11, 8 AM $ 3.7
+0.29%
$ 199.4 million $ 14,854
Apr 11, 7 AM $ 3.68
+0.03%
$ 198.81 million $ 15,555
Apr 11, 6 AM $ 3.68
+0.05%
$ 198.77 million $ 15,660
Apr 11, 5 AM $ 3.68
+0.11%
$ 198.66 million $ 15,534
Apr 11, 4 AM $ 3.68
-0.52%
$ 198.44 million $ 15,545
Apr 11, 3 AM $ 3.7
+0.07%
$ 199.49 million $ 15,573
Apr 11, 2 AM $ 3.69
+0.10%
$ 199.33 million $ 15,701
Apr 11, 1 AM $ 3.69
-0.03%
$ 199.14 million $ 15,918