Cosanta Historical Data

COSA Page 22
Download
Date Close Price change Market cap Trading volume
May 3, 1 AM $ 3.96
-0.64%
$ 213.89 million $ 7,771
May 3, 12 AM $ 3.99
-0.04%
$ 215.24 million $ 7,022
May 2, 11 PM $ 3.99
+0.67%
$ 215.33 million $ 7,173
May 2, 10 PM $ 3.96
+0.01%
$ 213.85 million $ 7,556
May 2, 9 PM $ 3.97
-0.89%
$ 214.1 million $ 7,562
May 2, 8 PM $ 4
+0.58%
$ 216.04 million $ 7,626
May 2, 7 PM $ 3.98
-0.43%
$ 214.79 million $ 7,422
May 2, 6 PM $ 4
-0.76%
$ 215.71 million $ 7,844
May 2, 5 PM $ 4.03
+0.12%
$ 217.32 million $ 7,847
May 2, 4 PM $ 4.02
-0.18%
$ 217.07 million $ 8,284
May 2, 3 PM $ 4.03
+0.94%
$ 217.42 million $ 8,640
May 2, 2 PM $ 3.99
-1.09%
$ 215.4 million $ 8,343
May 2, 1 PM $ 4.04
-0.06%
$ 217.76 million $ 8,437
May 2, 12 PM $ 4.04
-0.01%
$ 217.88 million $ 8,903
May 2, 11 AM $ 4.04
+0.52%
$ 217.9 million $ 8,871
May 2, 10 AM $ 4.02
-0.61%
$ 216.81 million $ 10,406
May 2, 9 AM $ 4.09
+0.03%
$ 220.44 million $ 10,456
May 2, 8 AM $ 4.08
+1.13%
$ 220.41 million $ 10,514
May 2, 7 AM $ 4.04
+1.58%
$ 217.95 million $ 10,584
May 2, 6 AM $ 3.98
-1.79%
$ 214.55 million $ 10,348
May 2, 5 AM $ 4.05
+0.08%
$ 218.46 million $ 10,237
May 2, 4 AM $ 4.04
+0.51%
$ 218.25 million $ 10,217
May 2, 3 AM $ 4.02
-1.45%
$ 217.1 million $ 10,221
May 2, 2 AM $ 4.08
+1.53%
$ 220.37 million $ 10,377
May 2, 1 AM $ 4.02
-1.40%
$ 217.06 million $ 10,462
May 2, 12 AM $ 4.08
+0.19%
$ 220.21 million $ 10,476
May 1, 11 PM $ 4.07
+0.77%
$ 219.79 million $ 10,439
May 1, 10 PM $ 4.04
+0.34%
$ 218.12 million $ 10,015
May 1, 9 PM $ 4.03
-0.62%
$ 217.4 million $ 9,900
May 1, 8 PM $ 4.05
-0.22%
$ 218.64 million $ 9,896
May 1, 7 PM $ 4.06
-0.09%
$ 219.11 million $ 9,923
May 1, 6 PM $ 4.07
-0.47%
$ 219.36 million $ 9,427
May 1, 5 PM $ 4.09
+0.27%
$ 220.65 million $ 9,735
May 1, 4 PM $ 4.07
-0.18%
$ 219.79 million $ 9,229
May 1, 3 PM $ 4.08
-0.14%
$ 220.19 million $ 9,021
May 1, 2 PM $ 4.09
+0.23%
$ 220.54 million $ 8,910
May 1, 1 PM $ 4.08
+0.24%
$ 220.25 million $ 9,172
May 1, 12 PM $ 4.07
+0.34%
$ 219.7 million $ 8,628
May 1, 11 AM $ 4.06
+0.37%
$ 218.92 million $ 8,584
May 1, 10 AM $ 4.04
-0.26%
$ 218.1 million $ 8,101
May 1, 9 AM $ 4.05
+0.99%
$ 218.64 million $ 7,278
May 1, 8 AM $ 4.01
+0.02%
$ 216.49 million $ 7,349
May 1, 7 AM $ 4.01
+0.14%
$ 216.59 million $ 7,512
May 1, 6 AM $ 4.01
-0.04%
$ 216.36 million $ 7,591
May 1, 5 AM $ 4.01
-0.22%
$ 216.43 million $ 7,675
May 1, 4 AM $ 4.02
+0.17%
$ 216.95 million $ 7,792
May 1, 3 AM $ 4.02
+0.26%
$ 216.68 million $ 7,743
May 1, 2 AM $ 4.01
-0.04%
$ 216.13 million $ 7,778
May 1, 1 AM $ 4.01
-0.17%
$ 216.32 million $ 7,789
May 1, 12 AM $ 4.02
+0.90%
$ 216.71 million $ 7,628