Cosanta Historical Data

COSA Page 28
Download
Date Close Price change Market cap Trading volume
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
Feb 23, 9 PM $ 1.92
+0.32%
$ 103.5 million $ 11,963
Feb 23, 8 PM $ 1.91
-0.25%
$ 103.14 million $ 11,786
Feb 23, 7 PM $ 1.92
-0.42%
$ 103.4 million $ 11,655
Feb 23, 6 PM $ 1.93
+0.21%
$ 103.92 million $ 11,376
Feb 23, 5 PM $ 1.92
-0.75%
$ 103.6 million $ 11,072
Feb 23, 4 PM $ 1.93
-0.67%
$ 104.41 million $ 10,448
Feb 23, 3 PM $ 1.95
-0.29%
$ 105.2 million $ 10,216
Feb 23, 2 PM $ 1.96
+0.15%
$ 105.53 million $ 10,022
Feb 23, 1 PM $ 1.95
-0.11%
$ 105.43 million $ 9,699
Feb 23, 12 PM $ 1.95
+0.26%
$ 105.39 million $ 9,341
Feb 23, 11 AM $ 1.95
-0.13%
$ 105.19 million $ 9,008
Feb 23, 10 AM $ 1.95
-0.11%
$ 105.28 million $ 8,984
Feb 23, 9 AM $ 1.95
+0.99%
$ 105.37 million $ 8,746
Feb 23, 8 AM $ 1.93
-0.17%
$ 104.32 million $ 8,115
Feb 23, 7 AM $ 1.94
+0.25%
$ 104.52 million $ 7,895
Feb 23, 6 AM $ 1.93
+0.89%
$ 104.25 million $ 7,290
Feb 23, 5 AM $ 1.91
+0.55%
$ 103.33 million $ 6,453
Feb 23, 4 AM $ 1.9
-0.25%
$ 102.73 million $ 6,084
Feb 23, 3 AM $ 1.91
+0.38%
$ 102.98 million $ 6,010
Feb 23, 2 AM $ 1.9
+0.38%
$ 102.6 million $ 12,751
Feb 23, 1 AM $ 1.89
-3.02%
$ 102.17 million $ 12,349
Feb 23, 12 AM $ 1.95
-0.33%
$ 105.38 million $ 11,341
Feb 22, 11 PM $ 1.96
-2.53%
$ 105.76 million $ 11,247
Feb 22, 10 PM $ 2.01
+0.14%
$ 108.51 million $ 9,027
Feb 22, 9 PM $ 2.01
+0.14%
$ 108.36 million $ 8,774
Feb 22, 8 PM $ 2.01
-0.03%
$ 108.21 million $ 8,360
Feb 22, 7 PM $ 2.01
+0.00%
$ 108.23 million $ 8,162
Feb 22, 6 PM $ 2.01
+0.13%
$ 108.21 million $ 7,888
Feb 22, 5 PM $ 2
-0.17%
$ 108.07 million $ 7,685
Feb 22, 4 PM $ 2.01
-0.10%
$ 108.26 million $ 7,407
Feb 22, 3 PM $ 2.01
-0.06%
$ 108.38 million $ 7,061
Feb 22, 2 PM $ 2.01
-0.05%
$ 108.53 million $ 6,990
Feb 22, 1 PM $ 2.01
-0.46%
$ 108.62 million $ 6,861
Feb 22, 12 PM $ 2.02
-0.22%
$ 109.18 million $ 11,775
Feb 22, 11 AM $ 2.03
+0.06%
$ 109.42 million $ 11,655
Feb 22, 10 AM $ 2.03
-0.07%
$ 109.35 million $ 11,320
Feb 22, 9 AM $ 2.03
+0.11%
$ 109.42 million $ 10,978
Feb 22, 8 AM $ 2.03
+0.03%
$ 109.3 million $ 10,735
Feb 22, 7 AM $ 2.02
-0.09%
$ 109.26 million $ 10,171
Feb 22, 6 AM $ 2.03
-0.10%
$ 109.35 million $ 10,208
Feb 22, 5 AM $ 2.03
-0.17%
$ 109.46 million $ 10,056
Feb 22, 4 AM $ 2.03
-0.05%
$ 109.65 million $ 9,915
Feb 22, 3 AM $ 2.03
-0.03%
$ 109.7 million $ 9,873
Feb 22, 2 AM $ 2.03
-0.04%
$ 109.74 million $ 10,108
Feb 22, 1 AM $ 2.03
+0.00%
$ 109.8 million $ 9,912
Feb 22, 12 AM $ 2.03
-0.12%
$ 109.79 million $ 9,746
Feb 21, 11 PM $ 2.04
-0.03%
$ 109.9 million $ 9,655
Feb 21, 10 PM $ 2.04
-0.05%
$ 109.88 million $ 9,536