Cosanta Historical Data

COSA Page 20
Download
Date Close Price change Market cap Trading volume
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
May 7, 1 AM $ 4.14
-0.20%
$ 223.56 million $ 15,313
May 7, 12 AM $ 4.15
-0.44%
$ 224 million $ 15,632
May 6, 11 PM $ 4.17
-1.05%
$ 224.88 million $ 15,687
May 6, 10 PM $ 4.21
+0.75%
$ 227.36 million $ 16,050
May 6, 9 PM $ 4.18
+0.13%
$ 225.62 million $ 16,411
May 6, 8 PM $ 4.18
+0.51%
$ 225.37 million $ 17,266
May 6, 7 PM $ 4.15
+0.05%
$ 224.2 million $ 17,846
May 6, 6 PM $ 4.15
+0.25%
$ 224.09 million $ 18,018
May 6, 5 PM $ 4.14
+0.21%
$ 223.49 million $ 16,381
May 6, 4 PM $ 4.14
-0.09%
$ 223.25 million $ 17,062
May 6, 3 PM $ 4.14
-0.34%
$ 223.44 million $ 17,031
May 6, 2 PM $ 4.15
+0.84%
$ 224.12 million $ 17,322
May 6, 1 PM $ 4.11
-1.86%
$ 221.64 million $ 15,239
May 6, 12 PM $ 4.19
+1.33%
$ 225.89 million $ 14,831
May 6, 11 AM $ 4.13
+0.44%
$ 222.96 million $ 14,227
May 6, 10 AM $ 4.11
-0.61%
$ 221.95 million $ 13,953
May 6, 9 AM $ 4.14
-1.32%
$ 223.29 million $ 14,039
May 6, 8 AM $ 4.19
+3.07%
$ 226.12 million $ 14,249
May 6, 7 AM $ 4.07
+0.42%
$ 219.43 million $ 13,557
May 6, 6 AM $ 4.05
+1.65%
$ 218.56 million $ 12,571
May 6, 5 AM $ 3.98
-0.28%
$ 214.98 million $ 12,403
May 6, 4 AM $ 4
+0.33%
$ 215.64 million $ 12,365
May 6, 3 AM $ 3.98
-1.20%
$ 214.91 million $ 12,473
May 6, 2 AM $ 4.03
+1.06%
$ 217.47 million $ 12,559
May 6, 1 AM $ 3.99
+0.16%
$ 215.18 million $ 12,330
May 6, 12 AM $ 3.98
-0.55%
$ 214.79 million $ 12,224
May 5, 11 PM $ 4
-1.06%
$ 215.98 million $ 11,965
May 5, 10 PM $ 4.05
+0.66%
$ 218.28 million $ 12,126
May 5, 9 PM $ 4.02
+0.60%
$ 216.85 million $ 11,900
May 5, 8 PM $ 3.99
+0.86%
$ 215.54 million $ 10,771
May 5, 7 PM $ 3.96
-1.21%
$ 213.73 million $ 10,146
May 5, 6 PM $ 4.01
+0.84%
$ 216.36 million $ 10,171
May 5, 5 PM $ 3.98
+0.02%
$ 214.59 million $ 9,330
May 5, 4 PM $ 3.98
-0.16%
$ 214.51 million $ 9,285
May 5, 3 PM $ 3.98
-0.34%
$ 214.89 million $ 9,338
May 5, 2 PM $ 3.99
+0.42%
$ 215.51 million $ 9,067
May 5, 1 PM $ 3.98
-0.17%
$ 214.65 million $ 9,585
May 5, 12 PM $ 3.98
+0.11%
$ 215.01 million $ 9,463
May 5, 11 AM $ 3.98
+0.09%
$ 214.85 million $ 9,418
May 5, 10 AM $ 3.98
-0.02%
$ 214.65 million $ 9,331
May 5, 9 AM $ 3.98
+2.21%
$ 214.71 million $ 9,278
May 5, 8 AM $ 3.89
-1.69%
$ 210.07 million $ 8,483
May 5, 7 AM $ 3.96
-0.03%
$ 213.73 million $ 8,480
May 5, 6 AM $ 3.97
-1.62%
$ 214.17 million $ 8,592
May 5, 5 AM $ 4.03
+0.24%
$ 217.61 million $ 9,570
May 5, 4 AM $ 4.03
-0.63%
$ 217.22 million $ 9,625
May 5, 3 AM $ 4.05
-0.17%
$ 218.61 million $ 9,695
May 5, 2 AM $ 4.06
+1.52%
$ 218.95 million $ 9,615