Cosanta Historical Data

COSA Page 23
Download
Date Close Price change Market cap Trading volume
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
Apr 30, 11 PM $ 3.98
-0.06%
$ 214.8 million $ 7,603
Apr 30, 10 PM $ 3.98
-0.52%
$ 214.95 million $ 7,862
Apr 30, 9 PM $ 4
+1.15%
$ 216.06 million $ 7,928
Apr 30, 8 PM $ 3.97
-1.01%
$ 214.2 million $ 7,909
Apr 30, 7 PM $ 4.01
+0.04%
$ 216.38 million $ 8,073
Apr 30, 6 PM $ 4.01
-0.29%
$ 216.25 million $ 7,691
Apr 30, 5 PM $ 4.02
+0.04%
$ 216.82 million $ 7,369
Apr 30, 4 PM $ 4.02
-0.54%
$ 216.7 million $ 7,406
Apr 30, 3 PM $ 4.04
+0.52%
$ 217.82 million $ 7,715
Apr 30, 2 PM $ 4.02
+0.42%
$ 216.72 million $ 7,749
Apr 30, 1 PM $ 4
-0.47%
$ 215.84 million $ 7,497
Apr 30, 12 PM $ 4.02
-0.02%
$ 216.87 million $ 7,396
Apr 30, 11 AM $ 4.02
-1.21%
$ 216.86 million $ 7,443
Apr 30, 10 AM $ 4.07
+1.16%
$ 219.53 million $ 7,539
Apr 30, 9 AM $ 4.02
-0.44%
$ 217.08 million $ 7,482
Apr 30, 8 AM $ 4.04
+1.51%
$ 218.03 million $ 7,412
Apr 30, 7 AM $ 3.98
+0.05%
$ 214.76 million $ 7,221
Apr 30, 6 AM $ 3.98
+0.05%
$ 214.67 million $ 7,225
Apr 30, 5 AM $ 3.98
+0.02%
$ 214.58 million $ 7,234
Apr 30, 4 AM $ 3.98
-0.01%
$ 214.56 million $ 7,202
Apr 30, 3 AM $ 3.98
-0.02%
$ 214.64 million $ 7,243
Apr 30, 2 AM $ 3.98
+0.06%
$ 214.75 million $ 7,255
Apr 30, 1 AM $ 3.98
-0.06%
$ 214.75 million $ 7,148
Apr 30, 12 AM $ 3.98
+0.08%
$ 214.86 million $ 7,147
Apr 29, 11 PM $ 3.98
+0.03%
$ 214.67 million $ 7,170
Apr 29, 10 PM $ 3.98
-0.03%
$ 214.58 million $ 7,127
Apr 29, 9 PM $ 3.98
+0.00%
$ 214.67 million $ 7,068
Apr 29, 8 PM $ 3.98
+0.05%
$ 214.7 million $ 6,902
Apr 29, 7 PM $ 3.98
-0.07%
$ 214.59 million $ 7,593
Apr 29, 6 PM $ 3.98
-0.03%
$ 214.65 million $ 7,807
Apr 29, 5 PM $ 3.98
-0.18%
$ 214.73 million $ 7,791
Apr 29, 4 PM $ 3.99
+0.02%
$ 215.12 million $ 7,766
Apr 29, 3 PM $ 3.99
+0.39%
$ 215.11 million $ 7,753
Apr 29, 2 PM $ 3.97
-0.32%
$ 214.28 million $ 7,649
Apr 29, 1 PM $ 3.98
-0.01%
$ 214.92 million $ 7,571
Apr 29, 12 PM $ 3.98
+0.06%
$ 214.98 million $ 7,646
Apr 29, 11 AM $ 3.98
-0.35%
$ 214.86 million $ 7,877
Apr 29, 10 AM $ 4
-0.06%
$ 215.64 million $ 7,891
Apr 29, 9 AM $ 4
+0.00%
$ 215.76 million $ 8,748
Apr 29, 8 AM $ 4
+0.38%
$ 215.76 million $ 9,041
Apr 29, 7 AM $ 3.98
+0.05%
$ 214.99 million $ 9,021
Apr 29, 6 AM $ 3.98
-0.45%
$ 214.91 million $ 9,050
Apr 29, 5 AM $ 4
-0.01%
$ 215.87 million $ 9,055
Apr 29, 4 AM $ 4
+0.41%
$ 215.9 million $ 9,020
Apr 29, 3 AM $ 3.99
+0.07%
$ 215.04 million $ 9,071
Apr 29, 2 AM $ 3.98
-0.38%
$ 214.9 million $ 8,973
Apr 29, 1 AM $ 4
-0.03%
$ 215.76 million $ 8,998
Apr 29, 12 AM $ 4
+0.40%
$ 215.76 million $ 9,063