Cosanta Historical Data

COSA Page 31
Download
Date Close Price change Market cap Trading volume
Jun 15, 1 AM $ 2.77
-0.08%
$ 149.51 million $ 18,616
Jun 15, 12 AM $ 2.77
+0.03%
$ 149.64 million $ 18,412
Jun 14, 11 PM $ 2.77
+0.09%
$ 149.59 million $ 18,424
Jun 14, 10 PM $ 2.77
+0.14%
$ 149.46 million $ 18,228
Jun 14, 9 PM $ 2.77
+0.91%
$ 149.27 million $ 17,552
Jun 14, 8 PM $ 2.74
+0.01%
$ 147.92 million $ 15,927
Jun 14, 7 PM $ 2.74
-0.01%
$ 147.91 million $ 15,898
Jun 14, 6 PM $ 2.74
+0.00%
$ 147.92 million $ 15,765
Jun 14, 5 PM $ 2.74
-0.07%
$ 147.93 million $ 15,765
Jun 14, 4 PM $ 2.74
+0.49%
$ 148.07 million $ 15,611
Jun 14, 3 PM $ 2.73
+0.00%
$ 147.34 million $ 15,024
Jun 14, 2 PM $ 2.73
+1.45%
$ 147.33 million $ 14,668
Jun 14, 1 PM $ 2.69
+0.03%
$ 145.23 million $ 9,787
Jun 14, 12 PM $ 2.69
+0.01%
$ 145.18 million $ 9,817
Jun 14, 11 AM $ 2.69
+0.11%
$ 145.16 million $ 9,905
Jun 14, 10 AM $ 2.69
-0.19%
$ 144.99 million $ 9,890
Jun 14, 9 AM $ 2.69
+0.23%
$ 145.25 million $ 9,929
Jun 14, 8 AM $ 2.69
+0.12%
$ 144.91 million $ 8,866
Jun 14, 7 AM $ 2.68
+0.22%
$ 144.73 million $ 8,655
Jun 14, 6 AM $ 2.68
+0.22%
$ 144.41 million $ 8,458
Jun 14, 5 AM $ 2.67
+0.11%
$ 144.06 million $ 8,114
Jun 14, 4 AM $ 2.67
+0.02%
$ 143.9 million $ 7,974
Jun 14, 3 AM $ 2.67
+0.01%
$ 143.89 million $ 8,073
Jun 14, 2 AM $ 2.67
+0.01%
$ 143.86 million $ 8,092
Jun 14, 1 AM $ 2.67
-0.01%
$ 143.83 million $ 8,090
Jun 14, 12 AM $ 2.67
-0.01%
$ 143.83 million $ 8,047
Jun 13, 11 PM $ 2.67
+0.01%
$ 143.82 million $ 8,138
Jun 13, 10 PM $ 2.67
+0.06%
$ 143.81 million $ 8,073
Jun 13, 9 PM $ 2.66
-0.02%
$ 143.72 million $ 7,986
Jun 13, 8 PM $ 2.66
-0.11%
$ 143.73 million $ 7,957
Jun 13, 7 PM $ 2.67
+0.21%
$ 143.88 million $ 7,993
Jun 13, 6 PM $ 2.66
-0.02%
$ 143.59 million $ 8,018
Jun 13, 5 PM $ 2.66
-0.04%
$ 143.61 million $ 8,043
Jun 13, 4 PM $ 2.66
-0.11%
$ 143.67 million $ 8,112
Jun 13, 3 PM $ 2.67
+0.07%
$ 143.82 million $ 8,564
Jun 13, 2 PM $ 2.66
+0.00%
$ 143.71 million $ 8,839
Jun 13, 1 PM $ 2.66
-0.02%
$ 143.73 million $ 9,093
Jun 13, 12 PM $ 2.66
+0.07%
$ 143.7 million $ 9,024
Jun 13, 11 AM $ 2.66
+0.02%
$ 143.59 million $ 9,009
Jun 13, 10 AM $ 2.66
+0.11%
$ 143.63 million $ 8,979
Jun 13, 9 AM $ 2.66
+0.00%
$ 143.48 million $ 9,158
Jun 13, 8 AM $ 2.66
-0.11%
$ 143.48 million $ 9,330
Jun 13, 7 AM $ 2.66
+0.10%
$ 143.65 million $ 9,551
Jun 13, 6 AM $ 2.66
+0.08%
$ 143.5 million $ 9,596
Jun 13, 5 AM $ 2.66
+0.02%
$ 143.38 million $ 9,930
Jun 13, 4 AM $ 2.66
+0.01%
$ 143.38 million $ 9,858
Jun 13, 3 AM $ 2.66
-0.06%
$ 143.38 million $ 9,813
Jun 13, 2 AM $ 2.66
-0.01%
$ 143.47 million $ 9,946
Jun 13, 1 AM $ 2.66
+0.02%
$ 143.48 million $ 9,990
Jun 13, 12 AM $ 2.66
+0.02%
$ 143.44 million $ 10,143