Cosanta Historical Data

COSA Page 26
Download
Date Close Price change Market cap Trading volume
Feb 27, 11 PM $ 2.08
+0.02%
$ 112.39 million $ 21,232
Feb 27, 10 PM $ 2.08
-0.04%
$ 112.37 million $ 21,213
Feb 27, 9 PM $ 2.08
+0.00%
$ 112.44 million $ 21,250
Feb 27, 8 PM $ 2.08
+0.12%
$ 112.45 million $ 21,183
Feb 27, 7 PM $ 2.08
+0.72%
$ 112.33 million $ 21,093
Feb 27, 6 PM $ 2.07
+4.35%
$ 111.52 million $ 20,699
Feb 27, 5 PM $ 1.98
-0.21%
$ 106.88 million $ 17,200
Feb 27, 4 PM $ 1.98
-0.23%
$ 107.05 million $ 17,173
Feb 27, 3 PM $ 1.99
+0.20%
$ 107.25 million $ 17,034
Feb 27, 2 PM $ 1.98
-0.57%
$ 107.06 million $ 16,969
Feb 27, 1 PM $ 2
-0.12%
$ 107.67 million $ 16,351
Feb 27, 12 PM $ 2
-0.11%
$ 107.79 million $ 16,125
Feb 27, 11 AM $ 2
-0.57%
$ 107.87 million $ 15,967
Feb 27, 10 AM $ 2.01
-0.16%
$ 108.49 million $ 15,540
Feb 27, 9 AM $ 2.02
+0.08%
$ 108.82 million $ 10,487
Feb 27, 8 AM $ 2.02
+0.13%
$ 108.96 million $ 10,544
Feb 27, 7 AM $ 2.02
-0.02%
$ 108.76 million $ 10,601
Feb 27, 6 AM $ 2.02
-0.04%
$ 108.8 million $ 10,661
Feb 27, 5 AM $ 2.02
-0.08%
$ 108.88 million $ 10,638
Feb 27, 4 AM $ 2.02
+0.30%
$ 108.96 million $ 10,634
Feb 27, 3 AM $ 2.01
+0.06%
$ 108.58 million $ 4,613
Feb 27, 2 AM $ 2.01
+0.09%
$ 108.55 million $ 4,610
Feb 27, 1 AM $ 2.01
+0.17%
$ 108.44 million $ 4,600
Feb 27, 12 AM $ 2.01
+0.12%
$ 108.51 million $ 4,557
Feb 26, 11 PM $ 2.01
+0.12%
$ 108.42 million $ 4,563
Feb 26, 10 PM $ 2.01
+0.02%
$ 108.37 million $ 4,548
Feb 26, 9 PM $ 2.01
+0.16%
$ 108.46 million $ 4,497
Feb 26, 8 PM $ 2.01
-0.11%
$ 108.33 million $ 26,188
Feb 26, 7 PM $ 2.01
+0.03%
$ 108.24 million $ 26,163
Feb 26, 6 PM $ 2
-0.03%
$ 108.01 million $ 26,079
Feb 26, 5 PM $ 2
-0.18%
$ 107.94 million $ 26,054
Feb 26, 4 PM $ 2.01
+0.51%
$ 108.5 million $ 25,990
Feb 26, 3 PM $ 2
-0.97%
$ 107.95 million $ 25,948
Feb 26, 2 PM $ 2.01
-0.06%
$ 108.62 million $ 6,410
Feb 26, 1 PM $ 2.02
-0.11%
$ 108.74 million $ 6,392
Feb 26, 12 PM $ 2.01
-0.05%
$ 108.68 million $ 6,466
Feb 26, 11 AM $ 2.02
-0.30%
$ 108.77 million $ 6,456
Feb 26, 10 AM $ 2.02
-0.12%
$ 109.09 million $ 6,533
Feb 26, 9 AM $ 2.02
+0.08%
$ 109.14 million $ 6,403
Feb 26, 8 AM $ 2.02
-0.07%
$ 109.05 million $ 6,129
Feb 26, 7 AM $ 2.02
-0.13%
$ 109.13 million $ 5,996
Feb 26, 6 AM $ 2.03
-0.09%
$ 109.3 million $ 5,762
Feb 26, 5 AM $ 2.03
-0.10%
$ 109.4 million $ 5,526
Feb 26, 4 AM $ 2.03
+0.07%
$ 109.52 million $ 4,943
Feb 26, 3 AM $ 2.03
+0.22%
$ 109.44 million $ 4,886
Feb 26, 2 AM $ 2.02
-0.06%
$ 109.17 million $ 16,026
Feb 26, 1 AM $ 2.02
+0.04%
$ 109.24 million $ 15,448
Feb 26, 12 AM $ 2.02
-0.10%
$ 109.16 million $ 15,194
Feb 25, 11 PM $ 2.02
-0.28%
$ 109.16 million $ 14,416
Feb 25, 10 PM $ 2.03
-0.28%
$ 109.5 million $ 13,831