Cosanta Historical Data

COSA Page 3
Download
Date Close Price change Market cap Trading volume
Apr 11, 2 AM $ 3.69
+0.10%
$ 199.33 million $ 15,701
Apr 11, 1 AM $ 3.69
-0.03%
$ 199.14 million $ 15,918
Apr 11, 12 AM $ 3.69
-0.15%
$ 199.2 million $ 16,074
Apr 10, 11 PM $ 3.7
-0.11%
$ 199.49 million $ 16,169
Apr 10, 10 PM $ 3.7
+0.12%
$ 199.7 million $ 16,246
Apr 10, 9 PM $ 3.7
-0.35%
$ 199.46 million $ 16,246
Apr 10, 8 PM $ 3.71
+0.12%
$ 200.17 million $ 16,528
Apr 10, 7 PM $ 3.7
-0.18%
$ 199.92 million $ 16,666
Apr 10, 6 PM $ 3.71
+0.09%
$ 200.27 million $ 17,003
Apr 10, 5 PM $ 3.71
-0.03%
$ 200.08 million $ 17,803
Apr 10, 4 PM $ 3.71
+0.76%
$ 200.09 million $ 17,836
Apr 10, 3 PM $ 3.68
+1.90%
$ 198.56 million $ 17,996
Apr 10, 2 PM $ 3.61
+0.14%
$ 194.87 million $ 12,358
Apr 10, 1 PM $ 3.61
-0.06%
$ 194.61 million $ 12,338
Apr 10, 12 PM $ 3.61
+0.22%
$ 194.73 million $ 12,272
Apr 10, 11 AM $ 3.6
+0.26%
$ 194.3 million $ 12,130
Apr 10, 10 AM $ 3.59
-0.18%
$ 193.76 million $ 12,127
Apr 10, 9 AM $ 3.6
+1.12%
$ 194.11 million $ 12,098
Apr 10, 8 AM $ 3.56
+0.06%
$ 191.94 million $ 11,728
Apr 10, 7 AM $ 3.56
+0.33%
$ 191.83 million $ 11,280
Apr 10, 6 AM $ 3.54
-0.13%
$ 191.25 million $ 10,436
Apr 10, 5 AM $ 3.55
+0.30%
$ 191.56 million $ 10,378
Apr 10, 4 AM $ 3.54
+0.36%
$ 190.89 million $ 10,345
Apr 10, 3 AM $ 3.52
-0.40%
$ 190.2 million $ 10,258
Apr 10, 2 AM $ 3.54
-0.20%
$ 190.99 million $ 10,221
Apr 10, 1 AM $ 3.55
+0.26%
$ 191.37 million $ 10,176
Apr 10, 12 AM $ 3.54
-0.39%
$ 190.82 million $ 10,515
Apr 9, 11 PM $ 3.55
-0.24%
$ 191.53 million $ 10,577
Apr 9, 10 PM $ 3.56
-0.14%
$ 191.99 million $ 10,594
Apr 9, 9 PM $ 3.56
-0.05%
$ 192.26 million $ 10,613
Apr 9, 8 PM $ 3.56
+0.65%
$ 192.37 million $ 10,382
Apr 9, 7 PM $ 3.54
+1.00%
$ 191.13 million $ 10,049
Apr 9, 6 PM $ 3.51
+0.13%
$ 189.22 million $ 9,802
Apr 9, 5 PM $ 3.5
+0.23%
$ 188.96 million $ 8,883
Apr 9, 4 PM $ 3.49
-0.17%
$ 188.53 million $ 8,819
Apr 9, 3 PM $ 3.5
+0.88%
$ 188.84 million $ 8,627
Apr 9, 2 PM $ 3.47
+0.45%
$ 187.18 million $ 8,566
Apr 9, 1 PM $ 3.45
-0.39%
$ 186.34 million $ 8,186
Apr 9, 12 PM $ 3.47
+0.07%
$ 187.03 million $ 8,361
Apr 9, 11 AM $ 3.46
-0.15%
$ 186.89 million $ 8,427
Apr 9, 10 AM $ 3.47
-0.08%
$ 187.17 million $ 8,487
Apr 9, 9 AM $ 3.47
+0.04%
$ 187.31 million $ 8,690
Apr 9, 8 AM $ 3.47
+0.12%
$ 187.26 million $ 8,718
Apr 9, 7 AM $ 3.47
+0.08%
$ 187.01 million $ 8,750
Apr 9, 6 AM $ 3.46
+0.01%
$ 186.8 million $ 8,765
Apr 9, 5 AM $ 3.46
+0.11%
$ 186.79 million $ 8,763
Apr 9, 4 AM $ 3.46
+0.00%
$ 186.62 million $ 8,759
Apr 9, 3 AM $ 3.46
-0.03%
$ 186.62 million $ 8,780
Apr 9, 2 AM $ 3.46
+0.35%
$ 186.67 million $ 8,878
Apr 9, 1 AM $ 3.45
-0.11%
$ 186.02 million $ 8,902