Cosanta Historical Data

COSA Page 21
Download
Date Close Price change Market cap Trading volume
May 5, 2 AM $ 4.06
+1.52%
$ 218.95 million $ 9,615
May 5, 1 AM $ 4.07
-0.21%
$ 219.7 million $ 9,667
May 5, 12 AM $ 4.08
+0.17%
$ 220.06 million $ 9,780
May 4, 11 PM $ 4.07
-0.04%
$ 219.67 million $ 9,859
May 4, 10 PM $ 4.07
+0.15%
$ 219.81 million $ 9,837
May 4, 9 PM $ 4.07
+0.02%
$ 219.51 million $ 10,021
May 4, 8 PM $ 4.07
+0.19%
$ 219.48 million $ 9,872
May 4, 7 PM $ 4.06
+1.62%
$ 219.04 million $ 9,889
May 4, 6 PM $ 3.99
-1.43%
$ 215.39 million $ 9,916
May 4, 5 PM $ 4.05
+0.41%
$ 218.59 million $ 9,918
May 4, 4 PM $ 4.04
-0.15%
$ 217.86 million $ 9,917
May 4, 3 PM $ 4.04
-0.13%
$ 217.95 million $ 9,795
May 4, 2 PM $ 4.05
+0.19%
$ 218.48 million $ 9,653
May 4, 1 PM $ 4.04
+2.07%
$ 218.05 million $ 9,128
May 4, 12 PM $ 3.96
-0.25%
$ 213.61 million $ 9,369
May 4, 11 AM $ 3.97
-0.23%
$ 214.21 million $ 9,535
May 4, 10 AM $ 3.98
-0.13%
$ 214.98 million $ 9,762
May 4, 9 AM $ 3.99
-1.03%
$ 215.28 million $ 9,462
May 4, 8 AM $ 4.03
+0.78%
$ 217.5 million $ 9,458
May 4, 7 AM $ 4
+0.45%
$ 215.81 million $ 9,257
May 4, 6 AM $ 3.98
-0.69%
$ 214.83 million $ 8,974
May 4, 5 AM $ 4.01
-0.38%
$ 216.28 million $ 8,247
May 4, 4 AM $ 4.02
+2.00%
$ 217.1 million $ 8,249
May 4, 3 AM $ 3.95
+0.11%
$ 212.99 million $ 8,506
May 4, 2 AM $ 3.94
-0.51%
$ 212.56 million $ 8,561
May 4, 1 AM $ 3.95
+0.72%
$ 213.28 million $ 8,668
May 4, 12 AM $ 3.92
-0.32%
$ 211.75 million $ 8,540
May 3, 11 PM $ 3.94
-0.54%
$ 212.43 million $ 8,418
May 3, 10 PM $ 3.96
+0.23%
$ 213.68 million $ 8,370
May 3, 9 PM $ 3.95
-0.04%
$ 213.11 million $ 7,834
May 3, 8 PM $ 3.95
-0.11%
$ 213.23 million $ 7,853
May 3, 7 PM $ 3.96
-0.03%
$ 213.49 million $ 8,525
May 3, 6 PM $ 3.96
-0.51%
$ 213.56 million $ 8,487
May 3, 5 PM $ 3.98
+0.10%
$ 214.88 million $ 8,602
May 3, 4 PM $ 3.98
-0.02%
$ 214.7 million $ 8,742
May 3, 3 PM $ 3.98
+0.07%
$ 214.75 million $ 8,694
May 3, 2 PM $ 3.98
-0.49%
$ 214.57 million $ 9,013
May 3, 1 PM $ 4
-0.33%
$ 215.68 million $ 9,062
May 3, 12 PM $ 4.01
+0.76%
$ 216.42 million $ 8,674
May 3, 11 AM $ 3.98
+1.61%
$ 214.84 million $ 8,462
May 3, 10 AM $ 3.92
-0.65%
$ 211.45 million $ 8,229
May 3, 9 AM $ 3.94
+1.02%
$ 212.83 million $ 8,004
May 3, 8 AM $ 3.9
+0.09%
$ 210.71 million $ 5,837
May 3, 7 AM $ 3.9
+0.10%
$ 210.48 million $ 5,845
May 3, 6 AM $ 3.89
+0.01%
$ 210 million $ 5,723
May 3, 5 AM $ 3.89
-1.92%
$ 210.03 million $ 7,954
May 3, 4 AM $ 3.97
+0.46%
$ 214.15 million $ 7,954
May 3, 3 AM $ 3.95
-0.47%
$ 213.11 million $ 7,933
May 3, 2 AM $ 3.97
+0.14%
$ 214.12 million $ 7,811
May 3, 1 AM $ 3.96
-0.64%
$ 213.89 million $ 7,771