Cosanta Historical Data

COSA Page 32
Download
Date Close Price change Market cap Trading volume
Feb 15, 10 PM $ 2.01
+0.05%
$ 108.53 million $ 34,406
Feb 15, 9 PM $ 2.01
+0.42%
$ 108.66 million $ 34,194
Feb 15, 8 PM $ 2.01
-0.13%
$ 108.2 million $ 33,748
Feb 15, 7 PM $ 2.01
+0.04%
$ 108.32 million $ 33,261
Feb 15, 6 PM $ 2.01
+0.23%
$ 108.26 million $ 32,741
Feb 15, 5 PM $ 2
-0.53%
$ 108.18 million $ 31,969
Feb 15, 4 PM $ 2.02
-0.06%
$ 108.75 million $ 30,318
Feb 15, 3 PM $ 2.02
+0.03%
$ 108.81 million $ 30,978
Feb 15, 2 PM $ 2.02
+0.01%
$ 108.73 million $ 30,610
Feb 15, 1 PM $ 2.02
-0.52%
$ 108.75 million $ 30,014
Feb 15, 12 PM $ 2.03
-0.39%
$ 109.33 million $ 29,127
Feb 15, 11 AM $ 2.03
-0.10%
$ 109.76 million $ 28,500
Feb 15, 10 AM $ 2.04
+0.04%
$ 109.87 million $ 27,912
Feb 15, 9 AM $ 2.04
+0.05%
$ 109.93 million $ 26,965
Feb 15, 8 AM $ 2.03
-0.34%
$ 109.79 million $ 26,903
Feb 15, 7 AM $ 2.04
+0.37%
$ 110.14 million $ 16,935
Feb 15, 6 AM $ 2.03
-0.36%
$ 109.9 million $ 15,559
Feb 15, 5 AM $ 2.04
+0.00%
$ 110.17 million $ 14,801
Feb 15, 4 AM $ 2.04
+0.18%
$ 110.24 million $ 13,763
Feb 15, 3 AM $ 2.04
+0.13%
$ 110.04 million $ 12,772
Feb 15, 2 AM $ 2.04
+0.01%
$ 109.89 million $ 25,750
Feb 15, 1 AM $ 2.04
+0.06%
$ 109.91 million $ 24,847
Feb 15, 12 AM $ 2.04
-0.19%
$ 109.9 million $ 23,899
Feb 14, 11 PM $ 2.04
-0.09%
$ 110.13 million $ 23,253
Feb 14, 10 PM $ 2.04
+0.40%
$ 110.25 million $ 22,237
Feb 14, 9 PM $ 2.04
+0.25%
$ 109.82 million $ 20,918
Feb 14, 8 PM $ 2.03
-0.05%
$ 109.59 million $ 18,892
Feb 14, 7 PM $ 2.03
+0.48%
$ 109.59 million $ 17,221
Feb 14, 6 PM $ 2.02
+0.35%
$ 109.07 million $ 15,525
Feb 14, 5 PM $ 2.01
+0.06%
$ 108.67 million $ 14,301
Feb 14, 4 PM $ 2.01
+0.06%
$ 108.63 million $ 13,895
Feb 14, 3 PM $ 2.01
-0.07%
$ 108.58 million $ 13,226
Feb 14, 2 PM $ 2.01
+0.28%
$ 108.6 million $ 12,795
Feb 14, 1 PM $ 2.01
-0.83%
$ 108.28 million $ 12,233
Feb 14, 12 PM $ 2.02
+0.05%
$ 109.19 million $ 11,543
Feb 14, 11 AM $ 2.02
+0.15%
$ 109.11 million $ 10,955
Feb 14, 10 AM $ 2.02
+0.04%
$ 108.97 million $ 10,359
Feb 14, 9 AM $ 2.02
-0.91%
$ 108.9 million $ 10,068
Feb 14, 8 AM $ 2.04
+0.09%
$ 109.94 million $ 9,243
Feb 14, 7 AM $ 2.03
+0.31%
$ 109.8 million $ 8,519
Feb 14, 6 AM $ 2.03
+0.61%
$ 109.46 million $ 8,051
Feb 14, 5 AM $ 2.02
+0.05%
$ 108.82 million $ 7,563
Feb 14, 4 AM $ 2.02
-0.12%
$ 108.77 million $ 7,206
Feb 14, 3 AM $ 2.02
+0.07%
$ 108.9 million $ 9,475
Feb 14, 2 AM $ 2.02
-0.06%
$ 108.82 million $ 15,937
Feb 14, 1 AM $ 2.02
+0.03%
$ 108.91 million $ 15,690
Feb 14, 12 AM $ 2.02
+0.03%
$ 108.83 million $ 15,360
Feb 13, 11 PM $ 2.02
+0.13%
$ 108.79 million $ 14,957
Feb 13, 10 PM $ 2.01
-0.13%
$ 108.65 million $ 14,705
Feb 13, 9 PM $ 2.02
+0.13%
$ 108.82 million $ 14,591