Cosanta Historical Data

COSA Page 25
Download
Date Close Price change Market cap Trading volume
Jun 27, 7 AM $ 3.12
+1.11%
$ 168.13 million $ 9,147
Jun 27, 6 AM $ 3.08
+0.13%
$ 166.28 million $ 6,880
Jun 27, 5 AM $ 3.08
-2.47%
$ 166.07 million $ 6,869
Jun 27, 4 AM $ 3.16
-0.23%
$ 170.37 million $ 6,598
Jun 27, 3 AM $ 3.16
-0.11%
$ 170.75 million $ 7,553
Jun 27, 2 AM $ 3.17
+0.35%
$ 170.95 million $ 7,720
Jun 27, 1 AM $ 3.16
-0.09%
$ 170.34 million $ 7,837
Jun 27, 12 AM $ 3.16
-0.07%
$ 170.49 million $ 7,879
Jun 26, 11 PM $ 3.16
+0.01%
$ 170.6 million $ 7,996
Jun 26, 10 PM $ 3.16
+0.06%
$ 170.58 million $ 8,096
Jun 26, 9 PM $ 3.16
-1.24%
$ 170.48 million $ 8,131
Jun 26, 8 PM $ 3.2
-0.09%
$ 172.62 million $ 10,811
Jun 26, 7 PM $ 3.2
+0.41%
$ 172.77 million $ 12,035
Jun 26, 6 PM $ 3.19
-0.37%
$ 172.06 million $ 12,141
Jun 26, 5 PM $ 3.2
+0.11%
$ 172.7 million $ 12,451
Jun 26, 4 PM $ 3.2
+0.80%
$ 172.51 million $ 13,399
Jun 26, 3 PM $ 3.17
+0.65%
$ 171.15 million $ 13,714
Jun 26, 2 PM $ 3.15
-0.83%
$ 170.04 million $ 13,972
Jun 26, 1 PM $ 3.17
+0.94%
$ 171.19 million $ 16,455
Jun 26, 12 PM $ 3.14
-0.39%
$ 169.59 million $ 18,076
Jun 26, 11 AM $ 3.16
+0.06%
$ 170.26 million $ 20,399
Jun 26, 10 AM $ 3.15
-1.69%
$ 170.16 million $ 23,589
Jun 26, 9 AM $ 3.21
-0.94%
$ 173.08 million $ 24,558
Jun 26, 8 AM $ 3.24
+4.82%
$ 174.74 million $ 23,717
Jun 26, 7 AM $ 3.09
+2.95%
$ 166.7 million $ 28,051
Jun 26, 6 AM $ 3
-1.76%
$ 161.92 million $ 30,125
Jun 26, 5 AM $ 3.05
+0.08%
$ 164.83 million $ 31,335
Jun 26, 4 AM $ 3.06
-0.46%
$ 165.08 million $ 32,665
Jun 26, 3 AM $ 3.07
+2.23%
$ 165.83 million $ 32,877
Jun 26, 2 AM $ 3.01
-1.14%
$ 162.22 million $ 30,728
Jun 26, 1 AM $ 3.04
+1.20%
$ 164.1 million $ 30,925
Jun 26, 12 AM $ 3
-0.20%
$ 162 million $ 30,523
Jun 25, 11 PM $ 3.01
-26.70%
$ 162.31 million $ 30,486
Jun 25, 10 PM $ 3.87
-3.03%
$ 208.59 million $ 11,642
Jun 25, 9 PM $ 4.11
+33.87%
$ 221.53 million $ 10,128
Jun 25, 8 PM $ 3.07
+3.62%
$ 165.48 million $ 35,398
Jun 25, 7 PM $ 2.96
-0.04%
$ 159.71 million $ 32,590
Jun 25, 6 PM $ 2.96
-0.48%
$ 159.77 million $ 32,694
Jun 25, 5 PM $ 2.98
-0.17%
$ 160.55 million $ 33,824
Jun 25, 4 PM $ 2.98
-0.05%
$ 160.82 million $ 34,210
Jun 25, 3 PM $ 2.98
-0.09%
$ 160.89 million $ 34,515
Jun 25, 2 PM $ 2.98
+0.46%
$ 161.03 million $ 35,638
Jun 25, 1 PM $ 2.97
-0.96%
$ 160.31 million $ 33,428
Jun 25, 12 PM $ 3
+1.56%
$ 161.87 million $ 32,926
Jun 25, 11 AM $ 2.95
+0.01%
$ 159.37 million $ 30,567
Jun 25, 10 AM $ 2.95
+3.49%
$ 159.39 million $ 27,222
Jun 25, 9 AM $ 2.85
+0.16%
$ 154 million $ 19,620
Jun 25, 8 AM $ 2.85
-0.39%
$ 153.76 million $ 19,834
Jun 25, 7 AM $ 2.86
-3.58%
$ 154.36 million $ 20,484
Jun 25, 6 AM $ 3.67
+2.62%
$ 198.3 million $ 4,420