Cosanta Historical Data

COSA Page 4
Download
Date Close Price change Market cap Trading volume
Jun 8, 11 AM $ 2.67
+0.17%
$ 144.27 million $ 16,247
Jun 8, 10 AM $ 2.67
-0.20%
$ 144 million $ 17,402
Jun 8, 9 AM $ 2.67
+0.27%
$ 144.3 million $ 17,489
Jun 8, 8 AM $ 2.67
-0.19%
$ 144.08 million $ 18,223
Jun 8, 7 AM $ 2.68
+0.18%
$ 144.35 million $ 18,544
Jun 8, 6 AM $ 2.67
+0.02%
$ 144.09 million $ 19,097
Jun 8, 5 AM $ 2.67
-0.14%
$ 144.09 million $ 19,478
Jun 8, 4 AM $ 2.67
-0.04%
$ 144.26 million $ 20,098
Jun 8, 3 AM $ 2.67
-0.10%
$ 144.31 million $ 19,954
Jun 8, 2 AM $ 2.68
+0.15%
$ 144.4 million $ 20,067
Jun 8, 1 AM $ 2.67
-0.27%
$ 144.21 million $ 20,149
Jun 8, 12 AM $ 2.68
+0.09%
$ 144.62 million $ 20,470
Jun 7, 11 PM $ 2.68
-0.19%
$ 144.4 million $ 20,473
Jun 7, 10 PM $ 2.68
+0.53%
$ 144.69 million $ 20,554
Jun 7, 9 PM $ 2.67
+0.12%
$ 143.92 million $ 18,872
Jun 7, 8 PM $ 2.66
-0.10%
$ 143.8 million $ 18,852
Jun 7, 7 PM $ 2.67
-0.35%
$ 143.91 million $ 18,311
Jun 7, 6 PM $ 2.68
+0.08%
$ 144.43 million $ 17,899
Jun 7, 5 PM $ 2.67
+0.06%
$ 144.25 million $ 17,889
Jun 7, 4 PM $ 2.67
+0.06%
$ 144.19 million $ 17,986
Jun 7, 3 PM $ 2.67
+0.03%
$ 144.08 million $ 18,202
Jun 7, 2 PM $ 2.67
+0.24%
$ 144.02 million $ 18,742
Jun 7, 1 PM $ 2.66
-0.09%
$ 143.73 million $ 18,968
Jun 7, 12 PM $ 2.67
+0.01%
$ 143.92 million $ 18,992
Jun 7, 11 AM $ 2.67
+0.09%
$ 143.89 million $ 18,803
Jun 7, 10 AM $ 2.67
-0.05%
$ 143.81 million $ 18,850
Jun 7, 9 AM $ 2.67
-0.55%
$ 143.94 million $ 19,095
Jun 7, 8 AM $ 2.68
+0.17%
$ 144.73 million $ 17,655
Jun 7, 7 AM $ 2.68
-0.24%
$ 144.5 million $ 17,358
Jun 7, 6 AM $ 2.68
+0.35%
$ 144.84 million $ 17,113
Jun 7, 5 AM $ 2.67
-0.02%
$ 144.28 million $ 16,982
Jun 7, 4 AM $ 2.67
+0.06%
$ 144.34 million $ 17,788
Jun 7, 3 AM $ 2.67
-0.05%
$ 144.19 million $ 18,819
Jun 7, 2 AM $ 2.67
-0.12%
$ 144.03 million $ 18,959
Jun 7, 1 AM $ 2.67
+0.18%
$ 144.02 million $ 19,297
Jun 7, 12 AM $ 2.66
-0.14%
$ 143.76 million $ 18,995
Jun 6, 11 PM $ 2.67
+0.16%
$ 143.94 million $ 19,506
Jun 6, 10 PM $ 2.66
-0.08%
$ 143.74 million $ 20,890
Jun 6, 9 PM $ 2.67
+0.01%
$ 143.9 million $ 21,542
Jun 6, 8 PM $ 2.67
+0.18%
$ 143.92 million $ 22,987
Jun 6, 7 PM $ 2.66
-0.03%
$ 143.66 million $ 31,340
Jun 6, 6 PM $ 2.66
-0.06%
$ 143.7 million $ 34,672
Jun 6, 5 PM $ 2.66
+0.02%
$ 143.64 million $ 35,595
Jun 6, 4 PM $ 2.66
-0.20%
$ 143.6 million $ 36,236
Jun 6, 3 PM $ 2.67
-0.23%
$ 143.88 million $ 38,561
Jun 6, 2 PM $ 2.67
-0.14%
$ 144.16 million $ 39,947
Jun 6, 1 PM $ 2.68
+0.15%
$ 144.35 million $ 41,472
Jun 6, 12 PM $ 2.67
-0.13%
$ 144.11 million $ 42,297
Jun 6, 11 AM $ 2.67
+0.17%
$ 144.3 million $ 43,548
Jun 6, 10 AM $ 2.67
-0.27%
$ 144.06 million $ 44,113