Cosanta Historical Data

COSA Page 5
Download
Date Close Price change Market cap Trading volume
Jun 6, 10 AM $ 2.67
-0.27%
$ 144.06 million $ 44,113
Jun 6, 9 AM $ 2.68
-0.14%
$ 144.44 million $ 44,838
Jun 6, 8 AM $ 2.68
+0.08%
$ 144.59 million $ 46,365
Jun 6, 7 AM $ 2.68
+0.22%
$ 144.48 million $ 48,088
Jun 6, 6 AM $ 2.67
+0.14%
$ 144.16 million $ 55,515
Jun 6, 5 AM $ 2.67
+0.26%
$ 144.02 million $ 59,326
Jun 6, 4 AM $ 2.66
-0.21%
$ 143.6 million $ 61,111
Jun 6, 3 AM $ 2.67
-0.31%
$ 143.9 million $ 61,766
Jun 6, 2 AM $ 2.67
-0.02%
$ 144.34 million $ 62,916
Jun 6, 1 AM $ 2.68
+0.03%
$ 144.36 million $ 63,936
Jun 6, 12 AM $ 2.67
+0.16%
$ 144.27 million $ 64,355
Jun 5, 11 PM $ 2.67
-0.51%
$ 144.02 million $ 64,331
Jun 5, 10 PM $ 2.68
+0.28%
$ 144.72 million $ 64,381
Jun 5, 9 PM $ 2.67
+0.15%
$ 144.32 million $ 65,181
Jun 5, 8 PM $ 2.68
+4.48%
$ 144.45 million $ 65,044
Jun 5, 7 PM $ 2.56
-1.78%
$ 138.29 million $ 55,394
Jun 5, 6 PM $ 2.61
-0.57%
$ 140.8 million $ 52,167
Jun 5, 5 PM $ 2.62
+0.02%
$ 141.46 million $ 51,829
Jun 5, 4 PM $ 2.62
-0.36%
$ 141.23 million $ 51,717
Jun 5, 3 PM $ 2.62
-0.26%
$ 141.44 million $ 49,180
Jun 5, 2 PM $ 2.63
-0.10%
$ 141.9 million $ 48,118
Jun 5, 1 PM $ 2.63
-0.21%
$ 142.09 million $ 46,085
Jun 5, 12 PM $ 2.64
+0.16%
$ 142.4 million $ 49,773
Jun 5, 11 AM $ 2.63
-0.21%
$ 142.17 million $ 48,834
Jun 5, 10 AM $ 2.64
-0.21%
$ 142.49 million $ 48,791
Jun 5, 9 AM $ 2.65
+0.60%
$ 142.84 million $ 48,751
Jun 5, 8 AM $ 2.63
+0.01%
$ 142.01 million $ 47,386
Jun 5, 7 AM $ 2.63
+0.05%
$ 141.99 million $ 46,043
Jun 5, 6 AM $ 2.63
-0.72%
$ 141.95 million $ 38,795
Jun 5, 5 AM $ 2.65
-0.79%
$ 142.98 million $ 35,081
Jun 5, 4 AM $ 2.67
-0.18%
$ 144.12 million $ 32,690
Jun 5, 3 AM $ 2.68
-0.16%
$ 144.38 million $ 31,846
Jun 5, 2 AM $ 2.68
-0.23%
$ 144.64 million $ 31,125
Jun 5, 1 AM $ 2.69
-0.13%
$ 144.98 million $ 32,308
Jun 5, 12 AM $ 2.69
+0.07%
$ 145.15 million $ 32,335
Jun 4, 11 PM $ 2.69
+0.09%
$ 145.04 million $ 31,706
Jun 4, 10 PM $ 2.68
-0.61%
$ 144.88 million $ 30,587
Jun 4, 9 PM $ 2.7
-0.14%
$ 145.76 million $ 29,224
Jun 4, 8 PM $ 2.71
-0.07%
$ 146.02 million $ 29,596
Jun 4, 7 PM $ 2.71
-0.02%
$ 146.19 million $ 29,769
Jun 4, 6 PM $ 2.71
+0.55%
$ 146.19 million $ 29,792
Jun 4, 5 PM $ 2.69
-0.35%
$ 145.34 million $ 28,973
Jun 4, 4 PM $ 2.7
+0.20%
$ 145.84 million $ 28,841
Jun 4, 3 PM $ 2.7
-0.18%
$ 145.48 million $ 29,147
Jun 4, 2 PM $ 2.7
+0.04%
$ 145.73 million $ 29,152
Jun 4, 1 PM $ 2.7
-1.31%
$ 145.68 million $ 29,305
Jun 4, 12 PM $ 2.74
+0.25%
$ 147.61 million $ 24,701
Jun 4, 11 AM $ 2.73
+0.15%
$ 147.23 million $ 24,217
Jun 4, 10 AM $ 2.73
-0.12%
$ 147.13 million $ 23,905
Jun 4, 9 AM $ 2.73
-0.30%
$ 147.3 million $ 26,372