Cosanta Historical Data

COSA Page 27
Download
Date Close Price change Market cap Trading volume
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
Feb 25, 9 PM $ 2.04
+0.13%
$ 109.83 million $ 12,883
Feb 25, 8 PM $ 2.03
+0.02%
$ 109.7 million $ 12,385
Feb 25, 7 PM $ 2.03
+0.11%
$ 109.66 million $ 12,056
Feb 25, 6 PM $ 2.03
+0.62%
$ 109.56 million $ 12,002
Feb 25, 5 PM $ 2.02
+0.40%
$ 108.98 million $ 11,164
Feb 25, 4 PM $ 2.01
+0.76%
$ 108.61 million $ 10,372
Feb 25, 3 PM $ 2
+0.51%
$ 107.8 million $ 8,139
Feb 25, 2 PM $ 1.98
+0.15%
$ 106.85 million $ 6,636
Feb 25, 1 PM $ 1.98
+1.04%
$ 106.63 million $ 6,146
Feb 25, 12 PM $ 1.95
+0.72%
$ 105.48 million $ 7,357
Feb 25, 11 AM $ 1.94
-0.01%
$ 104.7 million $ 7,109
Feb 25, 10 AM $ 1.94
+0.00%
$ 104.71 million $ 6,841
Feb 25, 9 AM $ 1.94
+0.40%
$ 104.69 million $ 6,589
Feb 25, 8 AM $ 1.93
+0.45%
$ 104.27 million $ 6,347
Feb 25, 7 AM $ 1.92
+0.38%
$ 103.8 million $ 6,081
Feb 25, 6 AM $ 1.92
-0.08%
$ 103.42 million $ 5,960
Feb 25, 5 AM $ 1.92
-0.22%
$ 103.67 million $ 5,788
Feb 25, 4 AM $ 1.93
-0.03%
$ 103.95 million $ 5,643
Feb 25, 3 AM $ 1.93
-0.97%
$ 103.98 million $ 5,396
Feb 25, 2 AM $ 1.95
+0.04%
$ 104.99 million $ 18,802
Feb 25, 1 AM $ 1.94
+1.64%
$ 104.95 million $ 18,409
Feb 25, 12 AM $ 1.91
+0.00%
$ 103.25 million $ 19,562
Feb 24, 11 PM $ 1.91
-0.04%
$ 103.26 million $ 19,391
Feb 24, 10 PM $ 1.91
-0.19%
$ 103.31 million $ 19,326
Feb 24, 9 PM $ 1.92
-0.37%
$ 103.51 million $ 19,184
Feb 24, 8 PM $ 1.93
+0.18%
$ 103.9 million $ 19,031
Feb 24, 7 PM $ 1.92
+0.06%
$ 103.73 million $ 18,821
Feb 24, 6 PM $ 1.92
+0.20%
$ 103.69 million $ 18,568
Feb 24, 5 PM $ 1.92
+0.14%
$ 103.48 million $ 18,316
Feb 24, 4 PM $ 1.91
+0.63%
$ 103.25 million $ 18,046
Feb 24, 3 PM $ 1.9
+0.57%
$ 102.64 million $ 17,315
Feb 24, 2 PM $ 1.89
+0.19%
$ 102.03 million $ 16,715
Feb 24, 1 PM $ 1.89
-0.45%
$ 101.82 million $ 16,129
Feb 24, 12 PM $ 1.9
-0.12%
$ 102.29 million $ 16,011
Feb 24, 11 AM $ 1.9
-0.16%
$ 102.41 million $ 15,878
Feb 24, 10 AM $ 1.9
-0.05%
$ 102.58 million $ 15,632
Feb 24, 9 AM $ 1.9
-0.13%
$ 102.68 million $ 15,514
Feb 24, 8 AM $ 1.9
+0.31%
$ 102.78 million $ 15,435
Feb 24, 7 AM $ 1.9
-0.16%
$ 102.49 million $ 15,106
Feb 24, 6 AM $ 1.9
-0.02%
$ 102.72 million $ 14,726
Feb 24, 5 AM $ 1.9
-0.29%
$ 102.77 million $ 14,451
Feb 24, 4 AM $ 1.91
-0.31%
$ 103.02 million $ 14,324
Feb 24, 3 AM $ 1.91
-0.33%
$ 103.33 million $ 14,331
Feb 24, 2 AM $ 1.92
-0.28%
$ 103.68 million $ 13,942
Feb 24, 1 AM $ 1.93
-0.19%
$ 104.02 million $ 13,829
Feb 24, 12 AM $ 1.93
+0.32%
$ 104.2 million $ 12,946
Feb 23, 11 PM $ 1.93
-0.27%
$ 103.87 million $ 12,793
Feb 23, 10 PM $ 1.93
+0.61%
$ 104.15 million $ 12,653