Cosanta Historical Data

COSA Page 5
Download
Date Close Price change Market cap Trading volume
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
Apr 6, 11 PM $ 3.25
-0.14%
$ 175.44 million $ 8,366
Apr 6, 10 PM $ 3.26
-0.57%
$ 175.69 million $ 8,259
Apr 6, 9 PM $ 3.27
-0.25%
$ 176.69 million $ 8,275
Apr 6, 8 PM $ 3.28
+0.21%
$ 177.13 million $ 8,319
Apr 6, 7 PM $ 3.28
+0.03%
$ 176.75 million $ 8,291
Apr 6, 6 PM $ 3.27
+0.47%
$ 176.7 million $ 8,282
Apr 6, 5 PM $ 3.26
+0.71%
$ 175.87 million $ 8,276
Apr 6, 4 PM $ 3.24
+0.61%
$ 174.66 million $ 7,577
Apr 6, 3 PM $ 3.21
-0.02%
$ 173.43 million $ 7,218
Apr 6, 2 PM $ 3.21
-0.16%
$ 173.46 million $ 7,397
Apr 6, 1 PM $ 3.22
-0.07%
$ 173.71 million $ 7,292
Apr 6, 12 PM $ 3.22
-0.14%
$ 173.89 million $ 7,220
Apr 6, 11 AM $ 3.23
-0.14%
$ 174.18 million $ 7,281
Apr 6, 10 AM $ 3.23
+0.17%
$ 174.46 million $ 7,287
Apr 6, 9 AM $ 3.23
+0.63%
$ 174.16 million $ 7,143
Apr 6, 8 AM $ 3.21
+0.19%
$ 173.09 million $ 7,114
Apr 6, 7 AM $ 3.2
+0.06%
$ 172.65 million $ 7,097
Apr 6, 6 AM $ 3.2
-0.01%
$ 172.54 million $ 7,112
Apr 6, 5 AM $ 3.2
-0.16%
$ 172.54 million $ 7,078
Apr 6, 4 AM $ 3.2
-0.20%
$ 172.83 million $ 7,116
Apr 6, 3 AM $ 3.21
-0.09%
$ 173.18 million $ 7,108
Apr 6, 2 AM $ 3.21
+0.47%
$ 173.33 million $ 7,000
Apr 6, 1 AM $ 3.2
-0.17%
$ 172.53 million $ 6,958
Apr 6, 12 AM $ 3.2
+0.34%
$ 172.91 million $ 6,948
Apr 5, 11 PM $ 3.19
+1.37%
$ 172.29 million $ 6,934
Apr 5, 10 PM $ 3.15
+0.10%
$ 169.95 million $ 6,914
Apr 5, 9 PM $ 3.15
-0.23%
$ 169.78 million $ 6,887
Apr 5, 8 PM $ 3.15
+0.17%
$ 170.17 million $ 6,881
Apr 5, 7 PM $ 3.15
-0.10%
$ 169.86 million $ 6,906
Apr 5, 6 PM $ 3.15
+0.04%
$ 170.05 million $ 7,324
Apr 5, 5 PM $ 3.15
+0.12%
$ 169.99 million $ 7,323
Apr 5, 4 PM $ 3.15
-0.27%
$ 169.79 million $ 7,323
Apr 5, 3 PM $ 3.15
+0.49%
$ 170.15 million $ 7,357
Apr 5, 2 PM $ 3.14
+0.14%
$ 169.56 million $ 7,341
Apr 5, 1 PM $ 3.14
-0.15%
$ 169.32 million $ 7,242
Apr 5, 12 PM $ 3.14
-0.40%
$ 169.54 million $ 7,292
Apr 5, 11 AM $ 3.15
-0.09%
$ 170.23 million $ 7,360
Apr 5, 10 AM $ 3.16
+0.10%
$ 170.39 million $ 7,316
Apr 5, 9 AM $ 3.15
+0.21%
$ 170.22 million $ 7,365
Apr 5, 8 AM $ 3.15
+0.05%
$ 169.86 million $ 7,424
Apr 5, 7 AM $ 3.15
+0.13%
$ 169.78 million $ 8,917
Apr 5, 6 AM $ 3.14
-0.16%
$ 169.56 million $ 8,996
Apr 5, 5 AM $ 3.15
-0.01%
$ 169.83 million $ 8,968
Apr 5, 4 AM $ 3.15
+0.01%
$ 169.84 million $ 8,944
Apr 5, 3 AM $ 3.15
+0.04%
$ 169.82 million $ 8,936
Apr 5, 2 AM $ 3.15
+0.01%
$ 169.74 million $ 8,949
Apr 5, 1 AM $ 3.15
-0.23%
$ 169.8 million $ 8,940
Apr 5, 12 AM $ 3.15
-0.16%
$ 170.22 million $ 8,888