Cosanta Historical Data

COSA Page 5
Download
Date Close Price change Market cap Trading volume
Aug 7, 3 AM $ 2.76
+0.55%
$ 148.76 million $ 74,025
Aug 7, 2 AM $ 2.74
-0.65%
$ 147.78 million $ 69,557
Aug 7, 1 AM $ 2.76
+0.16%
$ 148.8 million $ 65,866
Aug 7, 12 AM $ 2.75
-0.32%
$ 148.58 million $ 64,306
Aug 6, 11 PM $ 2.76
+0.40%
$ 149.04 million $ 62,864
Aug 6, 10 PM $ 2.75
-0.02%
$ 148.45 million $ 61,661
Aug 6, 9 PM $ 2.75
-0.19%
$ 148.51 million $ 60,009
Aug 6, 8 PM $ 2.76
+0.75%
$ 148.79 million $ 57,393
Aug 6, 7 PM $ 2.74
+0.11%
$ 147.86 million $ 51,576
Aug 6, 6 PM $ 2.74
-0.13%
$ 147.7 million $ 52,479
Aug 6, 5 PM $ 2.74
-0.77%
$ 147.89 million $ 51,749
Aug 6, 4 PM $ 2.76
+0.32%
$ 149.02 million $ 49,656
Aug 6, 3 PM $ 2.75
-0.17%
$ 148.54 million $ 47,752
Aug 6, 2 PM $ 2.76
-0.84%
$ 148.79 million $ 48,182
Aug 6, 1 PM $ 2.78
+0.28%
$ 150.06 million $ 50,546
Aug 6, 12 PM $ 2.77
-0.39%
$ 149.64 million $ 53,003
Aug 6, 11 AM $ 2.78
-0.06%
$ 150.24 million $ 51,905
Aug 6, 10 AM $ 2.78
-0.19%
$ 150.24 million $ 50,145
Aug 6, 9 AM $ 2.79
+0.12%
$ 150.52 million $ 49,191
Aug 6, 8 AM $ 2.79
-0.09%
$ 150.33 million $ 46,903
Aug 6, 7 AM $ 2.79
+1.54%
$ 150.47 million $ 45,380
Aug 6, 6 AM $ 2.75
+2.43%
$ 148.19 million $ 40,415
Aug 6, 5 AM $ 2.68
-6.32%
$ 144.68 million $ 32,560
Aug 6, 4 AM $ 2.86
+0.01%
$ 154.51 million $ 22,227
Aug 6, 3 AM $ 2.86
+0.00%
$ 154.46 million $ 22,083
Aug 6, 2 AM $ 2.86
-0.24%
$ 154.47 million $ 22,268
Aug 6, 1 AM $ 2.87
-0.06%
$ 154.85 million $ 22,360
Aug 6, 12 AM $ 2.87
+0.06%
$ 154.99 million $ 22,737
Aug 5, 11 PM $ 2.87
-0.40%
$ 154.9 million $ 22,898
Aug 5, 10 PM $ 2.88
-0.10%
$ 155.54 million $ 22,505
Aug 5, 9 PM $ 2.89
-0.08%
$ 155.72 million $ 22,679
Aug 5, 8 PM $ 2.89
-0.03%
$ 155.92 million $ 22,692
Aug 5, 7 PM $ 2.89
+0.63%
$ 155.99 million $ 22,839
Aug 5, 6 PM $ 2.87
+0.03%
$ 155.02 million $ 21,523
Aug 5, 5 PM $ 2.87
-0.04%
$ 154.98 million $ 21,748
Aug 5, 4 PM $ 2.87
+0.04%
$ 155.03 million $ 22,544
Aug 5, 3 PM $ 2.87
+0.08%
$ 154.95 million $ 22,339
Aug 5, 2 PM $ 2.87
+1.16%
$ 154.72 million $ 20,047
Aug 5, 1 PM $ 2.83
-1.78%
$ 152.94 million $ 17,590
Aug 5, 12 PM $ 2.87
+0.79%
$ 154.71 million $ 13,023
Aug 5, 11 AM $ 2.83
-0.01%
$ 152.92 million $ 10,840
Aug 5, 10 AM $ 2.83
-0.05%
$ 152.94 million $ 10,747
Aug 5, 9 AM $ 2.84
+0.04%
$ 153.08 million $ 10,669
Aug 5, 8 AM $ 2.83
-0.06%
$ 152.97 million $ 12,978
Aug 5, 7 AM $ 2.84
-0.05%
$ 153.05 million $ 14,548
Aug 5, 6 AM $ 2.84
+0.00%
$ 153.13 million $ 14,481
Aug 5, 5 AM $ 2.84
-0.09%
$ 153.13 million $ 14,236
Aug 5, 4 AM $ 2.84
+0.00%
$ 153.25 million $ 13,162
Aug 5, 3 AM $ 2.84
-0.05%
$ 153.23 million $ 13,723
Aug 5, 2 AM $ 2.84
+0.08%
$ 153.31 million $ 13,740