Cosanta Historical Data

COSA Page 3
Download
Date Close Price change Market cap Trading volume
Jun 10, 12 PM $ 2.62
+0.20%
$ 141.24 million $ 18,315
Jun 10, 11 AM $ 2.61
-0.15%
$ 140.99 million $ 17,800
Jun 10, 10 AM $ 2.62
-0.03%
$ 141.21 million $ 17,735
Jun 10, 9 AM $ 2.62
+0.09%
$ 141.26 million $ 17,733
Jun 10, 8 AM $ 2.62
-0.76%
$ 141.16 million $ 17,514
Jun 10, 7 AM $ 2.64
+0.06%
$ 142.22 million $ 17,127
Jun 10, 6 AM $ 2.63
-0.01%
$ 142.08 million $ 18,722
Jun 10, 5 AM $ 2.63
-0.01%
$ 142.09 million $ 18,936
Jun 10, 4 AM $ 2.63
-0.21%
$ 142.12 million $ 19,588
Jun 10, 3 AM $ 2.64
+0.13%
$ 142.41 million $ 19,538
Jun 10, 2 AM $ 2.64
-0.15%
$ 142.23 million $ 19,523
Jun 10, 1 AM $ 2.64
-0.01%
$ 142.49 million $ 19,447
Jun 10, 12 AM $ 2.64
-0.01%
$ 142.51 million $ 19,276
Jun 9, 11 PM $ 2.64
-0.05%
$ 142.51 million $ 19,531
Jun 9, 10 PM $ 2.64
-0.03%
$ 142.58 million $ 19,622
Jun 9, 9 PM $ 2.64
-0.14%
$ 142.65 million $ 19,678
Jun 9, 8 PM $ 2.65
+0.14%
$ 142.87 million $ 19,905
Jun 9, 7 PM $ 2.64
+0.07%
$ 142.7 million $ 20,076
Jun 9, 6 PM $ 2.64
+0.09%
$ 142.61 million $ 20,076
Jun 9, 5 PM $ 2.64
-0.52%
$ 142.5 million $ 20,045
Jun 9, 4 PM $ 2.65
-0.07%
$ 143.23 million $ 17,312
Jun 9, 3 PM $ 2.66
-0.11%
$ 143.33 million $ 16,935
Jun 9, 2 PM $ 2.66
-0.39%
$ 143.55 million $ 16,782
Jun 9, 1 PM $ 2.67
-0.04%
$ 144.07 million $ 16,510
Jun 9, 12 PM $ 2.67
+0.00%
$ 144.03 million $ 17,013
Jun 9, 11 AM $ 2.67
+0.01%
$ 144.03 million $ 17,586
Jun 9, 10 AM $ 2.67
-0.02%
$ 143.98 million $ 17,749
Jun 9, 9 AM $ 2.67
-0.05%
$ 144.01 million $ 17,608
Jun 9, 8 AM $ 2.67
+0.86%
$ 144.17 million $ 17,810
Jun 9, 7 AM $ 2.65
-0.07%
$ 142.95 million $ 15,924
Jun 9, 6 AM $ 2.65
+0.06%
$ 143.03 million $ 15,785
Jun 9, 5 AM $ 2.65
-0.72%
$ 143.04 million $ 15,749
Jun 9, 4 AM $ 2.67
+0.37%
$ 144.08 million $ 13,430
Jun 9, 3 AM $ 2.66
-0.13%
$ 143.54 million $ 13,665
Jun 9, 2 AM $ 2.66
+0.08%
$ 143.76 million $ 13,795
Jun 9, 1 AM $ 2.66
+0.09%
$ 143.62 million $ 13,713
Jun 9, 12 AM $ 2.66
-0.30%
$ 143.48 million $ 14,023
Jun 8, 11 PM $ 2.67
-0.03%
$ 143.92 million $ 13,676
Jun 8, 10 PM $ 2.67
-0.09%
$ 143.97 million $ 13,673
Jun 8, 9 PM $ 2.67
-0.04%
$ 144.1 million $ 15,168
Jun 8, 8 PM $ 2.67
-0.18%
$ 144.15 million $ 15,122
Jun 8, 7 PM $ 2.68
+0.08%
$ 144.41 million $ 15,583
Jun 8, 6 PM $ 2.67
+0.15%
$ 144.28 million $ 15,908
Jun 8, 5 PM $ 2.67
+0.01%
$ 144.06 million $ 15,739
Jun 8, 4 PM $ 2.67
+0.01%
$ 144.21 million $ 16,063
Jun 8, 3 PM $ 2.67
+0.18%
$ 144.24 million $ 16,197
Jun 8, 2 PM $ 2.67
-0.02%
$ 143.98 million $ 16,340
Jun 8, 1 PM $ 2.67
-0.01%
$ 143.95 million $ 16,759
Jun 8, 12 PM $ 2.67
-0.20%
$ 143.97 million $ 16,762
Jun 8, 11 AM $ 2.67
+0.17%
$ 144.27 million $ 16,247