Cosanta Historical Data

COSA Page 26
Download
Date Close Price change Market cap Trading volume
Jun 25, 6 AM $ 3.67
+2.62%
$ 198.3 million $ 4,420
Jun 25, 5 AM $ 3.44
+19.81%
$ 185.84 million $ 7,558
Jun 25, 4 AM $ 2.87
+0.05%
$ 155.1 million $ 11,898
Jun 25, 3 AM $ 2.87
+0.01%
$ 154.92 million $ 16,081
Jun 25, 2 AM $ 2.87
+0.01%
$ 154.91 million $ 16,242
Jun 25, 1 AM $ 2.87
+0.03%
$ 154.89 million $ 16,233
Jun 25, 12 AM $ 2.87
+0.04%
$ 154.83 million $ 16,292
Jun 24, 11 PM $ 2.87
+0.07%
$ 154.76 million $ 16,324
Jun 24, 10 PM $ 2.87
-4.92%
$ 154.64 million $ 16,097
Jun 24, 9 PM $ 3.01
+2.69%
$ 162.59 million $ 11,355
Jun 24, 8 PM $ 2.93
+0.40%
$ 158.34 million $ 10,865
Jun 24, 7 PM $ 2.92
+0.06%
$ 157.7 million $ 10,050
Jun 24, 6 PM $ 2.92
-0.29%
$ 157.56 million $ 10,065
Jun 24, 5 PM $ 2.93
-1.24%
$ 157.88 million $ 9,107
Jun 24, 4 PM $ 2.96
+0.01%
$ 159.86 million $ 8,042
Jun 24, 3 PM $ 2.96
+0.35%
$ 159.84 million $ 7,439
Jun 24, 2 PM $ 2.95
-1.55%
$ 159.35 million $ 5,713
Jun 24, 1 PM $ 3
-0.20%
$ 161.92 million $ 5,595
Jun 24, 12 PM $ 3.01
+0.27%
$ 162.26 million $ 4,980
Jun 24, 11 AM $ 3
+1.04%
$ 161.82 million $ 4,978
Jun 24, 10 AM $ 2.97
-0.05%
$ 160.14 million $ 7,867
Jun 24, 9 AM $ 2.97
+0.02%
$ 160.22 million $ 10,810
Jun 24, 8 AM $ 2.97
-0.26%
$ 160.18 million $ 10,618
Jun 24, 7 AM $ 2.97
-0.18%
$ 160.46 million $ 12,489
Jun 24, 6 AM $ 2.98
+0.03%
$ 160.75 million $ 12,623
Jun 24, 5 AM $ 2.98
+0.07%
$ 160.7 million $ 13,113
Jun 24, 4 AM $ 2.98
+0.12%
$ 160.6 million $ 15,038
Jun 24, 3 AM $ 2.97
-0.18%
$ 160.4 million $ 15,125
Jun 24, 2 AM $ 2.98
-0.10%
$ 160.69 million $ 15,010
Jun 24, 1 AM $ 2.98
+0.00%
$ 160.87 million $ 15,022
Jun 24, 12 AM $ 2.98
+0.16%
$ 160.85 million $ 15,054
Jun 23, 11 PM $ 2.98
-0.03%
$ 160.58 million $ 14,975
Jun 23, 10 PM $ 2.98
+0.03%
$ 160.63 million $ 14,911
Jun 23, 9 PM $ 2.98
+0.05%
$ 160.58 million $ 14,948
Jun 23, 8 PM $ 2.97
+0.05%
$ 160.5 million $ 15,256
Jun 23, 7 PM $ 2.97
+0.01%
$ 160.42 million $ 15,253
Jun 23, 6 PM $ 2.97
-0.03%
$ 160.37 million $ 15,389
Jun 23, 5 PM $ 2.97
-0.12%
$ 160.43 million $ 15,370
Jun 23, 4 PM $ 2.98
+0.16%
$ 160.62 million $ 15,423
Jun 23, 3 PM $ 2.97
-0.15%
$ 160.37 million $ 16,208
Jun 23, 2 PM $ 2.98
+0.17%
$ 160.61 million $ 16,534
Jun 23, 1 PM $ 2.97
-0.02%
$ 160.34 million $ 16,716
Jun 23, 12 PM $ 2.97
+0.07%
$ 160.38 million $ 17,889
Jun 23, 11 AM $ 2.97
-0.32%
$ 160.27 million $ 20,016
Jun 23, 10 AM $ 2.98
+0.93%
$ 160.79 million $ 16,820
Jun 23, 9 AM $ 2.95
-0.06%
$ 159.29 million $ 13,730
Jun 23, 8 AM $ 2.95
-0.87%
$ 159.38 million $ 13,690
Jun 23, 7 AM $ 2.98
+0.02%
$ 160.77 million $ 11,453
Jun 23, 6 AM $ 2.98
-0.18%
$ 160.73 million $ 11,467
Jun 23, 5 AM $ 2.99
-0.88%
$ 161.08 million $ 10,848