Cosanta Historical Data

COSA Page 58
Download
Date Close Price change Market cap Trading volume
Apr 20, 4 PM $ 3.71
-0.08%
$ 200.39 million $ 9,144
Apr 20, 3 PM $ 3.72
-0.02%
$ 200.55 million $ 9,055
Apr 20, 2 PM $ 3.72
+0.05%
$ 200.54 million $ 9,240
Apr 20, 1 PM $ 3.71
+0.10%
$ 200.37 million $ 9,538
Apr 20, 12 PM $ 3.71
-0.23%
$ 200.27 million $ 9,687
Apr 20, 11 AM $ 3.72
+0.14%
$ 200.75 million $ 9,791
Apr 20, 10 AM $ 3.72
+0.80%
$ 200.48 million $ 9,872
Apr 20, 9 AM $ 3.69
+0.31%
$ 198.85 million $ 8,874
Apr 20, 8 AM $ 3.67
+0.01%
$ 198.24 million $ 8,968
Apr 20, 7 AM $ 3.67
+0.30%
$ 198.25 million $ 9,141
Apr 20, 6 AM $ 3.66
+0.38%
$ 197.61 million $ 9,105
Apr 20, 5 AM $ 3.65
-0.53%
$ 196.71 million $ 9,272
Apr 20, 4 AM $ 3.66
-0.15%
$ 197.75 million $ 9,374
Apr 20, 3 AM $ 3.67
+0.19%
$ 198.01 million $ 9,470
Apr 20, 2 AM $ 3.66
-0.03%
$ 197.64 million $ 9,889
Apr 20, 1 AM $ 3.66
+0.33%
$ 197.71 million $ 10,038
Apr 20, 12 AM $ 3.65
+0.43%
$ 197.03 million $ 10,304
Apr 19, 11 PM $ 3.64
-0.10%
$ 196.21 million $ 11,046
Apr 19, 10 PM $ 3.64
-0.69%
$ 196.38 million $ 12,153
Apr 19, 9 PM $ 3.67
-0.11%
$ 197.78 million $ 12,371
Apr 19, 8 PM $ 3.67
-0.11%
$ 197.84 million $ 12,741
Apr 19, 7 PM $ 3.67
+0.19%
$ 198.07 million $ 13,655
Apr 19, 6 PM $ 3.66
-0.18%
$ 197.66 million $ 13,767
Apr 19, 5 PM $ 3.67
-0.67%
$ 197.98 million $ 13,955
Apr 19, 4 PM $ 3.69
+0.59%
$ 199.37 million $ 13,794
Apr 19, 3 PM $ 3.67
-0.25%
$ 198.09 million $ 13,385
Apr 19, 2 PM $ 3.68
-0.55%
$ 198.65 million $ 13,851
Apr 19, 1 PM $ 3.7
+0.45%
$ 199.89 million $ 13,862
Apr 19, 12 PM $ 3.69
+0.50%
$ 198.97 million $ 13,983
Apr 19, 11 AM $ 3.65
-0.43%
$ 196.87 million $ 15,062
Apr 19, 10 AM $ 3.66
+0.28%
$ 197.68 million $ 15,748
Apr 19, 9 AM $ 3.65
-0.15%
$ 197.04 million $ 16,007
Apr 19, 8 AM $ 3.66
+0.05%
$ 197.59 million $ 17,056
Apr 19, 7 AM $ 3.66
-0.15%
$ 197.56 million $ 17,210
Apr 19, 6 AM $ 3.67
-0.07%
$ 197.85 million $ 17,365
Apr 19, 5 AM $ 3.67
-0.06%
$ 197.96 million $ 17,371
Apr 19, 4 AM $ 3.67
-0.09%
$ 198.06 million $ 17,705
Apr 19, 3 AM $ 3.68
+0.04%
$ 198.32 million $ 17,520
Apr 19, 2 AM $ 3.67
-0.28%
$ 198.27 million $ 17,398
Apr 19, 1 AM $ 3.68
-0.18%
$ 198.79 million $ 17,246
Apr 19, 12 AM $ 3.69
+0.37%
$ 199.36 million $ 17,209
Apr 18, 11 PM $ 3.68
-1.51%
$ 198.62 million $ 17,714
Apr 18, 10 PM $ 3.74
+0.57%
$ 201.92 million $ 16,853
Apr 18, 9 PM $ 3.72
-0.05%
$ 200.78 million $ 16,579
Apr 18, 8 PM $ 3.73
+1.45%
$ 201.01 million $ 16,237
Apr 18, 7 PM $ 3.67
-0.11%
$ 197.87 million $ 15,481
Apr 18, 6 PM $ 3.67
-0.46%
$ 198.1 million $ 15,458
Apr 18, 5 PM $ 3.69
-0.10%
$ 198.92 million $ 15,418
Apr 18, 4 PM $ 3.69
+0.13%
$ 199.14 million $ 15,610
Apr 18, 3 PM $ 3.69
+0.02%
$ 198.87 million $ 19,394