Cosanta Historical Data

COSA Page 29
Download
Date Close Price change Market cap Trading volume
Jun 19, 3 AM $ 2.92
-0.22%
$ 157.71 million $ 18,392
Jun 19, 2 AM $ 2.93
+0.85%
$ 158.07 million $ 18,238
Jun 19, 1 AM $ 2.9
-0.03%
$ 156.73 million $ 17,044
Jun 19, 12 AM $ 2.91
+0.07%
$ 156.77 million $ 17,026
Jun 18, 11 PM $ 2.9
-0.07%
$ 156.66 million $ 17,056
Jun 18, 10 PM $ 2.91
+0.01%
$ 156.77 million $ 17,064
Jun 18, 9 PM $ 2.9
+0.02%
$ 156.75 million $ 17,379
Jun 18, 8 PM $ 2.9
+0.20%
$ 156.72 million $ 21,144
Jun 18, 7 PM $ 2.9
+0.10%
$ 156.41 million $ 20,897
Jun 18, 6 PM $ 2.9
+0.01%
$ 156.26 million $ 21,884
Jun 18, 5 PM $ 2.9
-0.05%
$ 156.25 million $ 22,532
Jun 18, 4 PM $ 2.9
+0.48%
$ 156.32 million $ 22,483
Jun 18, 3 PM $ 2.88
-0.22%
$ 155.6 million $ 19,387
Jun 18, 2 PM $ 2.89
-0.01%
$ 155.93 million $ 18,175
Jun 18, 1 PM $ 2.89
-0.59%
$ 155.95 million $ 18,760
Jun 18, 12 PM $ 2.91
+0.05%
$ 156.87 million $ 17,419
Jun 18, 11 AM $ 2.91
+0.59%
$ 156.79 million $ 17,851
Jun 18, 10 AM $ 2.89
-0.11%
$ 155.87 million $ 17,033
Jun 18, 9 AM $ 2.89
+0.10%
$ 156.04 million $ 16,998
Jun 18, 8 AM $ 2.89
+0.10%
$ 155.9 million $ 16,779
Jun 18, 7 AM $ 2.89
+0.06%
$ 155.75 million $ 16,951
Jun 18, 6 AM $ 2.88
+0.04%
$ 155.65 million $ 16,890
Jun 18, 5 AM $ 2.88
-0.76%
$ 155.59 million $ 17,022
Jun 18, 4 AM $ 2.91
-0.20%
$ 156.78 million $ 14,885
Jun 18, 3 AM $ 2.91
+0.10%
$ 156.98 million $ 11,563
Jun 18, 2 AM $ 2.91
-0.05%
$ 156.83 million $ 11,548
Jun 18, 1 AM $ 2.91
-0.09%
$ 156.91 million $ 11,422
Jun 18, 12 AM $ 2.91
+0.06%
$ 157.06 million $ 11,528
Jun 17, 11 PM $ 2.91
+0.03%
$ 156.96 million $ 11,448
Jun 17, 10 PM $ 2.91
-0.02%
$ 156.92 million $ 11,416
Jun 17, 9 PM $ 2.91
+0.83%
$ 156.95 million $ 11,217
Jun 17, 8 PM $ 2.88
+0.01%
$ 155.66 million $ 7,299
Jun 17, 7 PM $ 2.88
-0.57%
$ 155.64 million $ 7,302
Jun 17, 6 PM $ 2.9
+0.03%
$ 156.54 million $ 6,585
Jun 17, 5 PM $ 2.9
+0.12%
$ 156.4 million $ 5,809
Jun 17, 4 PM $ 2.9
+0.22%
$ 156.22 million $ 5,714
Jun 17, 3 PM $ 2.89
-0.02%
$ 155.85 million $ 5,515
Jun 17, 2 PM $ 2.89
-0.04%
$ 155.88 million $ 5,506
Jun 17, 1 PM $ 2.89
+0.18%
$ 155.89 million $ 5,342
Jun 17, 12 PM $ 2.88
-0.21%
$ 155.61 million $ 5,967
Jun 17, 11 AM $ 2.89
+0.11%
$ 155.93 million $ 5,599
Jun 17, 10 AM $ 2.89
-0.03%
$ 155.76 million $ 5,611
Jun 17, 9 AM $ 2.89
+0.07%
$ 155.78 million $ 5,647
Jun 17, 8 AM $ 2.88
-0.25%
$ 155.67 million $ 5,884
Jun 17, 7 AM $ 2.89
-0.08%
$ 156.06 million $ 10,966
Jun 17, 6 AM $ 2.89
+0.05%
$ 156.19 million $ 14,652
Jun 17, 5 AM $ 2.89
-0.09%
$ 156.12 million $ 14,743
Jun 17, 4 AM $ 2.9
+0.13%
$ 156.26 million $ 14,714
Jun 17, 3 AM $ 2.89
-0.18%
$ 156.06 million $ 15,017
Jun 17, 2 AM $ 2.9
+0.12%
$ 156.34 million $ 15,591