Cosanta Historical Data

COSA Page 21
Download
Date Close Price change Market cap Trading volume
Mar 10, 4 AM $ 2.2
+0.36%
$ 118.46 million $ 6,500
Mar 10, 3 AM $ 2.19
-0.30%
$ 118.05 million $ 6,456
Mar 10, 2 AM $ 2.19
+0.22%
$ 118.42 million $ 12,780
Mar 10, 1 AM $ 2.19
-0.15%
$ 118.1 million $ 12,525
Mar 10, 12 AM $ 2.19
+0.23%
$ 118.28 million $ 12,506
Mar 9, 11 PM $ 2.19
+0.04%
$ 117.99 million $ 12,362
Mar 9, 10 PM $ 2.19
-0.14%
$ 117.95 million $ 12,243
Mar 9, 9 PM $ 2.19
+0.07%
$ 118.09 million $ 12,152
Mar 9, 8 PM $ 2.19
-0.04%
$ 118 million $ 12,073
Mar 9, 7 PM $ 2.19
+0.36%
$ 118.01 million $ 12,019
Mar 9, 6 PM $ 2.18
-0.13%
$ 117.63 million $ 11,672
Mar 9, 5 PM $ 2.18
-0.19%
$ 117.75 million $ 11,543
Mar 9, 4 PM $ 2.19
+0.10%
$ 118.01 million $ 11,534
Mar 9, 3 PM $ 2.18
+0.09%
$ 117.86 million $ 11,388
Mar 9, 2 PM $ 2.18
+0.04%
$ 117.84 million $ 11,280
Mar 9, 1 PM $ 2.18
+1.06%
$ 117.76 million $ 11,110
Mar 9, 12 PM $ 2.16
+0.12%
$ 116.49 million $ 9,705
Mar 9, 11 AM $ 2.16
+0.15%
$ 116.29 million $ 9,530
Mar 9, 10 AM $ 2.15
-0.15%
$ 116.13 million $ 9,361
Mar 9, 9 AM $ 2.16
+0.22%
$ 116.39 million $ 9,257
Mar 9, 8 AM $ 2.15
+0.33%
$ 116.15 million $ 9,071
Mar 9, 7 AM $ 2.15
-0.05%
$ 115.77 million $ 8,969
Mar 9, 6 AM $ 2.15
-0.18%
$ 115.85 million $ 8,816
Mar 9, 5 AM $ 2.15
+0.19%
$ 116.06 million $ 8,761
Mar 9, 4 AM $ 2.15
+0.08%
$ 115.86 million $ 8,566
Mar 9, 3 AM $ 2.15
+0.23%
$ 115.76 million $ 8,522
Mar 9, 2 AM $ 2.14
+1.02%
$ 115.51 million $ 12,105
Mar 9, 1 AM $ 2.12
-0.28%
$ 114.35 million $ 10,460
Mar 9, 12 AM $ 2.12
+0.29%
$ 114.59 million $ 10,406
Mar 8, 11 PM $ 2.12
-0.19%
$ 114.26 million $ 10,229
Mar 8, 10 PM $ 2.12
-0.07%
$ 114.54 million $ 10,186
Mar 8, 9 PM $ 2.12
-0.02%
$ 114.61 million $ 9,694
Mar 8, 8 PM $ 2.12
-0.10%
$ 114.66 million $ 9,603
Mar 8, 7 PM $ 2.13
+0.33%
$ 114.78 million $ 9,599
Mar 8, 6 PM $ 2.12
+0.16%
$ 114.4 million $ 9,341
Mar 8, 5 PM $ 2.12
-0.02%
$ 114.25 million $ 9,195
Mar 8, 4 PM $ 2.12
-0.12%
$ 114.28 million $ 9,141
Mar 8, 3 PM $ 2.12
-0.15%
$ 114.36 million $ 9,083
Mar 8, 2 PM $ 2.12
+0.14%
$ 114.53 million $ 9,093
Mar 8, 1 PM $ 2.12
-0.20%
$ 114.38 million $ 8,996
Mar 8, 12 PM $ 2.12
-0.09%
$ 114.62 million $ 8,899
Mar 8, 11 AM $ 2.13
-0.07%
$ 114.72 million $ 8,797
Mar 8, 10 AM $ 2.13
+0.01%
$ 114.8 million $ 8,725
Mar 8, 9 AM $ 2.13
-0.07%
$ 114.77 million $ 8,665
Mar 8, 8 AM $ 2.13
+0.01%
$ 114.82 million $ 8,609
Mar 8, 7 AM $ 2.13
+0.05%
$ 114.82 million $ 8,527
Mar 8, 6 AM $ 2.13
+0.09%
$ 114.72 million $ 8,378
Mar 8, 5 AM $ 2.12
+0.20%
$ 114.61 million $ 8,225
Mar 8, 4 AM $ 2.12
-0.17%
$ 114.39 million $ 16,385
Mar 8, 3 AM $ 2.12
+0.01%
$ 114.57 million $ 16,356