Cosanta Historical Data

COSA Page 4
Download
Date Close Price change Market cap Trading volume
Apr 9, 1 AM $ 3.45
-0.11%
$ 186.02 million $ 8,902
Apr 9, 12 AM $ 3.45
-0.45%
$ 186.15 million $ 8,858
Apr 8, 11 PM $ 3.47
-1.17%
$ 187.05 million $ 9,154
Apr 8, 10 PM $ 3.51
-0.31%
$ 189.24 million $ 9,001
Apr 8, 9 PM $ 3.52
+0.23%
$ 189.84 million $ 9,564
Apr 8, 8 PM $ 3.51
-0.07%
$ 189.4 million $ 10,036
Apr 8, 7 PM $ 3.51
-0.19%
$ 189.53 million $ 10,085
Apr 8, 6 PM $ 3.52
-0.45%
$ 189.87 million $ 10,033
Apr 8, 5 PM $ 3.53
+0.16%
$ 190.7 million $ 9,933
Apr 8, 4 PM $ 3.53
-0.04%
$ 190.33 million $ 10,035
Apr 8, 3 PM $ 3.53
-0.13%
$ 190.4 million $ 9,977
Apr 8, 2 PM $ 3.54
-0.83%
$ 190.87 million $ 10,008
Apr 8, 1 PM $ 3.57
-0.30%
$ 192.51 million $ 9,999
Apr 8, 12 PM $ 3.58
+0.36%
$ 193.11 million $ 10,430
Apr 8, 11 AM $ 3.57
+0.11%
$ 192.38 million $ 10,408
Apr 8, 10 AM $ 3.56
-0.06%
$ 192.13 million $ 10,353
Apr 8, 9 AM $ 3.56
-0.08%
$ 192.26 million $ 10,185
Apr 8, 8 AM $ 3.57
+0.07%
$ 192.42 million $ 10,185
Apr 8, 7 AM $ 3.56
-0.26%
$ 192.37 million $ 10,215
Apr 8, 6 AM $ 3.58
+0.01%
$ 192.95 million $ 10,195
Apr 8, 5 AM $ 3.58
+0.08%
$ 192.95 million $ 11,720
Apr 8, 4 AM $ 3.57
+0.22%
$ 192.81 million $ 11,791
Apr 8, 3 AM $ 3.57
-0.10%
$ 192.39 million $ 13,362
Apr 8, 2 AM $ 3.57
-0.12%
$ 192.61 million $ 13,524
Apr 8, 1 AM $ 3.57
-0.01%
$ 192.85 million $ 13,111
Apr 8, 12 AM $ 3.57
-1.33%
$ 192.81 million $ 12,864
Apr 7, 11 PM $ 3.62
+0.60%
$ 195.27 million $ 12,464
Apr 7, 10 PM $ 3.6
+1.14%
$ 194.11 million $ 12,071
Apr 7, 9 PM $ 3.56
+1.30%
$ 191.93 million $ 11,763
Apr 7, 8 PM $ 3.51
+0.32%
$ 189.47 million $ 10,923
Apr 7, 7 PM $ 3.5
+0.44%
$ 188.86 million $ 10,825
Apr 7, 6 PM $ 3.49
-0.16%
$ 188.1 million $ 10,830
Apr 7, 5 PM $ 3.49
+0.54%
$ 188.39 million $ 10,885
Apr 7, 4 PM $ 3.47
+0.37%
$ 187.37 million $ 11,725
Apr 7, 3 PM $ 3.46
+0.13%
$ 186.68 million $ 12,128
Apr 7, 2 PM $ 3.46
-0.45%
$ 186.44 million $ 11,988
Apr 7, 1 PM $ 3.47
+1.30%
$ 187.32 million $ 12,169
Apr 7, 12 PM $ 3.43
-0.24%
$ 184.93 million $ 11,688
Apr 7, 11 AM $ 3.44
-0.05%
$ 185.41 million $ 11,612
Apr 7, 10 AM $ 3.44
-0.72%
$ 185.63 million $ 11,571
Apr 7, 9 AM $ 3.46
+0.40%
$ 186.97 million $ 11,756
Apr 7, 8 AM $ 3.45
+0.35%
$ 186.22 million $ 11,586
Apr 7, 7 AM $ 3.44
+0.29%
$ 185.59 million $ 11,592
Apr 7, 6 AM $ 3.43
+0.51%
$ 185.03 million $ 11,572
Apr 7, 5 AM $ 3.41
+1.51%
$ 184.08 million $ 10,498
Apr 7, 4 AM $ 3.36
+1.39%
$ 181.34 million $ 10,280
Apr 7, 3 AM $ 3.32
+1.57%
$ 179.29 million $ 8,554
Apr 7, 2 AM $ 3.27
+0.65%
$ 176.27 million $ 8,561
Apr 7, 1 AM $ 3.25
-0.15%
$ 175.13 million $ 8,367
Apr 7, 12 AM $ 3.25
-0.04%
$ 175.37 million $ 8,376