Cosanta Historical Data

COSA Page 3
Download
Date Close Price change Market cap Trading volume
Aug 11, 5 AM $ 2.52
-2.34%
$ 135.79 million $ 35,653
Aug 11, 4 AM $ 2.58
+0.25%
$ 139.3 million $ 38,869
Aug 11, 3 AM $ 2.57
+0.09%
$ 138.95 million $ 39,363
Aug 11, 2 AM $ 2.58
+1.63%
$ 139.03 million $ 41,493
Aug 11, 1 AM $ 2.57
-0.30%
$ 138.42 million $ 43,274
Aug 11, 12 AM $ 2.57
+0.34%
$ 138.83 million $ 44,857
Aug 10, 11 PM $ 2.56
+0.02%
$ 138.36 million $ 45,554
Aug 10, 10 PM $ 2.56
-0.22%
$ 138.31 million $ 44,951
Aug 10, 9 PM $ 2.57
+0.26%
$ 138.62 million $ 47,283
Aug 10, 8 PM $ 2.56
-0.38%
$ 138.27 million $ 47,655
Aug 10, 7 PM $ 2.57
+0.54%
$ 138.8 million $ 51,721
Aug 10, 6 PM $ 2.56
+0.25%
$ 138.05 million $ 51,906
Aug 10, 5 PM $ 2.55
-0.93%
$ 137.72 million $ 52,552
Aug 10, 4 PM $ 2.58
+1.50%
$ 139.2 million $ 57,238
Aug 10, 3 PM $ 2.54
-2.03%
$ 137.15 million $ 61,113
Aug 10, 2 PM $ 2.59
+0.05%
$ 140.01 million $ 63,321
Aug 10, 1 PM $ 2.59
+0.06%
$ 139.92 million $ 64,502
Aug 10, 12 PM $ 2.59
-0.03%
$ 139.84 million $ 64,407
Aug 10, 11 AM $ 2.59
-0.33%
$ 139.88 million $ 63,564
Aug 10, 10 AM $ 2.6
+0.14%
$ 140.33 million $ 64,056
Aug 10, 9 AM $ 2.6
-0.21%
$ 140.26 million $ 64,096
Aug 10, 8 AM $ 2.61
-0.14%
$ 140.65 million $ 67,157
Aug 10, 7 AM $ 2.61
+0.33%
$ 140.82 million $ 67,635
Aug 10, 6 AM $ 2.6
+0.27%
$ 140.38 million $ 73,311
Aug 10, 5 AM $ 2.59
+0.16%
$ 140.01 million $ 71,767
Aug 10, 4 AM $ 2.59
-0.40%
$ 139.77 million $ 70,765
Aug 10, 3 AM $ 2.6
+0.34%
$ 140.33 million $ 67,457
Aug 10, 2 AM $ 2.59
+0.26%
$ 139.84 million $ 66,194
Aug 10, 1 AM $ 2.58
+0.16%
$ 139.47 million $ 64,312
Aug 10, 12 AM $ 2.58
-0.23%
$ 139.24 million $ 61,191
Aug 9, 11 PM $ 2.59
-0.13%
$ 139.78 million $ 60,685
Aug 9, 10 PM $ 2.59
+0.06%
$ 139.97 million $ 60,225
Aug 9, 9 PM $ 2.59
-0.23%
$ 139.88 million $ 58,560
Aug 9, 8 PM $ 2.6
-0.96%
$ 140.22 million $ 58,364
Aug 9, 7 PM $ 2.63
+0.00%
$ 141.65 million $ 53,823
Aug 9, 6 PM $ 2.63
+0.20%
$ 141.95 million $ 53,362
Aug 9, 5 PM $ 2.63
+0.00%
$ 141.66 million $ 54,638
Aug 9, 4 PM $ 2.63
-1.54%
$ 141.66 million $ 51,158
Aug 9, 3 PM $ 2.66
-0.43%
$ 143.45 million $ 52,680
Aug 9, 2 PM $ 2.67
+0.13%
$ 144.06 million $ 53,933
Aug 9, 1 PM $ 2.67
-0.11%
$ 143.87 million $ 54,390
Aug 9, 12 PM $ 2.67
-0.16%
$ 144.01 million $ 54,519
Aug 9, 11 AM $ 2.67
+0.03%
$ 144.06 million $ 54,619
Aug 9, 10 AM $ 2.67
+0.31%
$ 144.02 million $ 54,488
Aug 9, 9 AM $ 2.66
-0.62%
$ 143.58 million $ 51,979
Aug 9, 8 AM $ 2.68
+0.03%
$ 144.47 million $ 52,706
Aug 9, 7 AM $ 2.68
+0.41%
$ 144.42 million $ 51,419
Aug 9, 6 AM $ 2.67
-0.05%
$ 143.82 million $ 43,938
Aug 9, 5 AM $ 2.67
+0.46%
$ 143.9 million $ 48,505
Aug 9, 4 AM $ 2.65
-0.52%
$ 143.24 million $ 50,030