Cosanta Historical Data

COSA Page 2
Download
Date Close Price change Market cap Trading volume
Jun 12, 1 PM $ 2.67
-0.06%
$ 143.9 million $ 12,444
Jun 12, 12 PM $ 2.67
+0.02%
$ 144.01 million $ 12,774
Jun 12, 11 AM $ 2.67
-0.01%
$ 143.99 million $ 12,772
Jun 12, 10 AM $ 2.67
+0.05%
$ 144.04 million $ 12,756
Jun 12, 9 AM $ 2.67
+0.03%
$ 143.96 million $ 12,692
Jun 12, 8 AM $ 2.67
+0.23%
$ 143.93 million $ 12,592
Jun 12, 7 AM $ 2.66
+0.03%
$ 143.59 million $ 12,611
Jun 12, 6 AM $ 2.66
-0.14%
$ 143.55 million $ 12,614
Jun 12, 5 AM $ 2.66
-0.06%
$ 143.76 million $ 12,584
Jun 12, 4 AM $ 2.67
+0.03%
$ 143.88 million $ 12,537
Jun 12, 3 AM $ 2.67
-0.03%
$ 143.84 million $ 12,670
Jun 12, 2 AM $ 2.67
+0.06%
$ 143.87 million $ 12,914
Jun 12, 1 AM $ 2.66
-0.10%
$ 143.79 million $ 12,927
Jun 12, 12 AM $ 2.67
-0.04%
$ 143.92 million $ 13,242
Jun 11, 11 PM $ 2.67
-0.01%
$ 143.9 million $ 13,331
Jun 11, 10 PM $ 2.67
+0.07%
$ 143.92 million $ 13,312
Jun 11, 9 PM $ 2.67
+1.55%
$ 143.87 million $ 13,426
Jun 11, 8 PM $ 2.62
-0.04%
$ 141.63 million $ 11,630
Jun 11, 7 PM $ 2.63
-0.05%
$ 141.68 million $ 11,637
Jun 11, 6 PM $ 2.63
+0.19%
$ 141.74 million $ 11,657
Jun 11, 5 PM $ 2.62
+0.12%
$ 141.48 million $ 11,511
Jun 11, 4 PM $ 2.62
-0.06%
$ 141.26 million $ 11,262
Jun 11, 3 PM $ 2.62
-0.01%
$ 141.32 million $ 11,624
Jun 11, 2 PM $ 2.62
-0.12%
$ 141.44 million $ 12,010
Jun 11, 1 PM $ 2.62
-0.10%
$ 141.63 million $ 12,312
Jun 11, 12 PM $ 2.63
-0.16%
$ 141.74 million $ 12,768
Jun 11, 11 AM $ 2.63
+0.11%
$ 141.97 million $ 13,039
Jun 11, 10 AM $ 2.63
-0.01%
$ 141.77 million $ 13,200
Jun 11, 9 AM $ 2.63
+0.01%
$ 141.78 million $ 13,386
Jun 11, 8 AM $ 2.63
+0.13%
$ 141.79 million $ 14,904
Jun 11, 7 AM $ 2.62
+0.08%
$ 141.6 million $ 15,321
Jun 11, 6 AM $ 2.62
+0.05%
$ 141.51 million $ 15,471
Jun 11, 5 AM $ 2.62
-0.10%
$ 141.45 million $ 15,626
Jun 11, 4 AM $ 2.62
+0.06%
$ 141.61 million $ 15,829
Jun 11, 3 AM $ 2.62
+0.09%
$ 141.52 million $ 15,970
Jun 11, 2 AM $ 2.62
+0.06%
$ 141.39 million $ 15,875
Jun 11, 1 AM $ 2.62
+0.11%
$ 141.32 million $ 15,993
Jun 11, 12 AM $ 2.62
+0.11%
$ 141.19 million $ 16,066
Jun 10, 11 PM $ 2.61
+0.13%
$ 141.06 million $ 15,851
Jun 10, 10 PM $ 2.61
+0.03%
$ 140.95 million $ 16,001
Jun 10, 9 PM $ 2.61
-0.07%
$ 140.71 million $ 16,111
Jun 10, 8 PM $ 2.61
-0.10%
$ 140.83 million $ 15,740
Jun 10, 7 PM $ 2.61
-0.02%
$ 140.95 million $ 15,836
Jun 10, 6 PM $ 2.61
-0.01%
$ 140.97 million $ 15,740
Jun 10, 5 PM $ 2.61
-0.16%
$ 140.93 million $ 15,809
Jun 10, 4 PM $ 2.61
-0.36%
$ 141.04 million $ 18,363
Jun 10, 3 PM $ 2.62
+0.28%
$ 141.56 million $ 18,716
Jun 10, 2 PM $ 2.62
-0.43%
$ 141.13 million $ 18,747
Jun 10, 1 PM $ 2.63
+0.39%
$ 141.79 million $ 18,770
Jun 10, 12 PM $ 2.62
+0.20%
$ 141.24 million $ 18,315