Cosanta Historical Data

COSA Page 25
Download
Date Close Price change Market cap Trading volume
Mar 2, 12 AM $ 2.06
+0.01%
$ 111.02 million $ 14,173
Mar 1, 11 PM $ 2.06
+0.12%
$ 111 million $ 13,769
Mar 1, 10 PM $ 2.05
+0.06%
$ 110.87 million $ 13,340
Mar 1, 9 PM $ 2.05
+0.01%
$ 110.79 million $ 12,894
Mar 1, 8 PM $ 2.05
-0.58%
$ 110.78 million $ 12,420
Mar 1, 7 PM $ 2.06
-0.07%
$ 111.42 million $ 11,769
Mar 1, 6 PM $ 2.07
+0.13%
$ 111.47 million $ 11,403
Mar 1, 5 PM $ 2.06
+0.02%
$ 111.32 million $ 10,973
Mar 1, 4 PM $ 2.06
-0.45%
$ 111.29 million $ 10,495
Mar 1, 3 PM $ 2.07
+0.01%
$ 111.73 million $ 10,042
Mar 1, 2 PM $ 2.07
+0.20%
$ 111.79 million $ 9,863
Mar 1, 1 PM $ 2.07
-0.84%
$ 111.57 million $ 9,639
Mar 1, 12 PM $ 2.08
-0.14%
$ 112.46 million $ 7,553
Mar 1, 11 AM $ 2.09
+0.06%
$ 112.58 million $ 7,448
Mar 1, 10 AM $ 2.08
-0.15%
$ 112.39 million $ 7,222
Mar 1, 9 AM $ 2.08
-0.01%
$ 112.49 million $ 7,135
Mar 1, 8 AM $ 2.09
-0.32%
$ 112.56 million $ 6,792
Mar 1, 7 AM $ 2.09
-0.01%
$ 112.85 million $ 6,607
Mar 1, 6 AM $ 2.09
-0.22%
$ 112.86 million $ 6,385
Mar 1, 5 AM $ 2.1
-0.05%
$ 113.09 million $ 6,138
Mar 1, 4 AM $ 2.1
+0.07%
$ 113.15 million $ 6,017
Mar 1, 3 AM $ 2.1
+0.00%
$ 113.18 million $ 22,196
Mar 1, 2 AM $ 2.1
+0.47%
$ 113.17 million $ 29,666
Mar 1, 1 AM $ 2.09
+0.38%
$ 112.65 million $ 28,560
Mar 1, 12 AM $ 2.08
-0.01%
$ 112.22 million $ 27,822
Feb 28, 11 PM $ 2.08
-0.15%
$ 112.27 million $ 27,663
Feb 28, 10 PM $ 2.08
+0.17%
$ 112.45 million $ 27,636
Feb 28, 9 PM $ 2.08
+0.00%
$ 112.29 million $ 27,281
Feb 28, 8 PM $ 2.08
+0.21%
$ 112.3 million $ 27,165
Feb 28, 7 PM $ 2.08
+0.10%
$ 112.06 million $ 26,624
Feb 28, 6 PM $ 2.07
+0.61%
$ 111.91 million $ 26,155
Feb 28, 5 PM $ 2.06
+0.03%
$ 111.23 million $ 25,424
Feb 28, 4 PM $ 2.06
-0.08%
$ 111.21 million $ 25,251
Feb 28, 3 PM $ 2.06
-0.05%
$ 111.3 million $ 24,966
Feb 28, 2 PM $ 2.06
+0.66%
$ 111.4 million $ 24,485
Feb 28, 1 PM $ 2.06
-0.32%
$ 110.93 million $ 23,628
Feb 28, 12 PM $ 2.06
+0.15%
$ 111.29 million $ 23,298
Feb 28, 11 AM $ 2.06
+0.10%
$ 111.12 million $ 23,108
Feb 28, 10 AM $ 2.06
+0.31%
$ 111.02 million $ 22,744
Feb 28, 9 AM $ 2.05
-0.01%
$ 110.67 million $ 22,336
Feb 28, 8 AM $ 2.05
-0.48%
$ 110.69 million $ 22,044
Feb 28, 7 AM $ 2.06
+0.25%
$ 110.97 million $ 4,535
Feb 28, 6 AM $ 2.06
-1.21%
$ 110.97 million $ 4,467
Feb 28, 5 AM $ 2.08
-0.12%
$ 112.32 million $ 4,560
Feb 28, 4 AM $ 2.08
-0.06%
$ 112.43 million $ 4,574
Feb 28, 3 AM $ 2.08
-0.07%
$ 112.47 million $ 4,522
Feb 28, 2 AM $ 2.09
+0.27%
$ 112.55 million $ 4,531
Feb 28, 1 AM $ 2.08
-0.13%
$ 112.27 million $ 15,336
Feb 28, 12 AM $ 2.09
+0.12%
$ 112.52 million $ 15,360
Feb 27, 11 PM $ 2.08
+0.02%
$ 112.39 million $ 21,232