Cosanta Historical Data

COSA Page 30
Download
Date Close Price change Market cap Trading volume
Feb 19, 10 PM $ 2.03
-0.05%
$ 109.31 million $ 10,982
Feb 19, 9 PM $ 2.03
+0.18%
$ 109.43 million $ 10,821
Feb 19, 8 PM $ 2.02
+0.04%
$ 109.22 million $ 10,374
Feb 19, 7 PM $ 2.02
-0.02%
$ 109.21 million $ 9,996
Feb 19, 6 PM $ 2.02
+0.30%
$ 109.24 million $ 9,848
Feb 19, 5 PM $ 2.02
-0.23%
$ 108.94 million $ 8,995
Feb 19, 4 PM $ 2.02
+0.19%
$ 109.03 million $ 8,498
Feb 19, 3 PM $ 2.02
-0.10%
$ 108.96 million $ 8,135
Feb 19, 2 PM $ 2.02
-0.32%
$ 108.97 million $ 7,560
Feb 19, 1 PM $ 2.03
-9.01%
$ 109.31 million $ 7,144
Feb 19, 12 PM $ 2.23
-1.94%
$ 121.73 million $ 5,508
Feb 19, 11 AM $ 2.26
+0.13%
$ 122.08 million $ 6,419
Feb 19, 10 AM $ 2.26
-1.62%
$ 121.97 million $ 7,839
Feb 19, 9 AM $ 2.28
-6.23%
$ 123.16 million $ 7,692
Feb 19, 8 AM $ 2.36
+10.63%
$ 127.61 million $ 6,211
Feb 19, 7 AM $ 2.12
+4.96%
$ 114.43 million $ 7,510
Feb 19, 6 AM $ 2.02
+2.03%
$ 109.02 million $ 6,649
Feb 19, 5 AM $ 1.98
+1.07%
$ 106.85 million $ 6,209
Feb 19, 4 AM $ 1.96
+0.07%
$ 105.74 million $ 5,744
Feb 19, 3 AM $ 1.96
-3.12%
$ 105.65 million $ 5,690
Feb 19, 2 AM $ 1.97
+0.64%
$ 106.38 million $ 14,369
Feb 19, 1 AM $ 1.96
+0.54%
$ 105.71 million $ 13,748
Feb 19, 12 AM $ 1.95
-0.14%
$ 105.14 million $ 13,289
Feb 18, 11 PM $ 1.95
-0.13%
$ 105.24 million $ 12,890
Feb 18, 10 PM $ 1.95
-0.17%
$ 105.4 million $ 12,563
Feb 18, 9 PM $ 1.96
-0.35%
$ 105.54 million $ 12,190
Feb 18, 8 PM $ 1.96
-0.17%
$ 105.92 million $ 11,608
Feb 18, 7 PM $ 1.97
-0.84%
$ 106.12 million $ 11,036
Feb 18, 6 PM $ 1.98
-0.46%
$ 107.03 million $ 10,513
Feb 18, 5 PM $ 1.99
+0.08%
$ 107.52 million $ 10,060
Feb 18, 4 PM $ 1.99
-0.39%
$ 107.47 million $ 9,326
Feb 18, 3 PM $ 2
+0.87%
$ 107.99 million $ 8,537
Feb 18, 2 PM $ 1.98
-0.01%
$ 107.06 million $ 8,190
Feb 18, 1 PM $ 1.98
-0.68%
$ 107.07 million $ 7,726
Feb 18, 12 PM $ 2
+0.03%
$ 107.8 million $ 7,530
Feb 18, 11 AM $ 2
-0.31%
$ 107.76 million $ 7,430
Feb 18, 10 AM $ 2
-0.22%
$ 107.98 million $ 7,078
Feb 18, 9 AM $ 2.01
+0.12%
$ 108.23 million $ 7,085
Feb 18, 8 AM $ 2.01
-0.05%
$ 108.2 million $ 6,908
Feb 18, 7 AM $ 2.01
+0.13%
$ 108.25 million $ 6,359
Feb 18, 6 AM $ 2
+0.16%
$ 108.16 million $ 6,125
Feb 18, 5 AM $ 2
-0.20%
$ 108.01 million $ 5,916
Feb 18, 4 AM $ 2.01
-0.10%
$ 108.24 million $ 5,893
Feb 18, 3 AM $ 2.01
+0.13%
$ 108.34 million $ 5,766
Feb 18, 2 AM $ 2.01
+0.09%
$ 108.21 million $ 18,420
Feb 18, 1 AM $ 2
-0.28%
$ 108.04 million $ 18,091
Feb 18, 12 AM $ 2.01
+0.20%
$ 108.3 million $ 17,162
Feb 17, 11 PM $ 2
+0.12%
$ 108.07 million $ 16,690
Feb 17, 10 PM $ 2
-0.06%
$ 107.97 million $ 16,253
Feb 17, 9 PM $ 2
-0.02%
$ 108.03 million $ 16,308