Cosanta Historical Data

COSA Page 59
Download
Date Close Price change Market cap Trading volume
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
Apr 18, 2 PM $ 3.68
-0.12%
$ 198.74 million $ 19,344
Apr 18, 1 PM $ 3.68
-0.05%
$ 198.7 million $ 19,041
Apr 18, 12 PM $ 3.68
+0.21%
$ 198.63 million $ 19,530
Apr 18, 11 AM $ 3.68
-0.23%
$ 198.56 million $ 18,185
Apr 18, 10 AM $ 3.69
-0.58%
$ 198.98 million $ 17,702
Apr 18, 9 AM $ 3.71
-1.60%
$ 200.15 million $ 17,351
Apr 18, 8 AM $ 3.77
-0.81%
$ 203.42 million $ 16,343
Apr 18, 7 AM $ 3.8
-0.24%
$ 205.08 million $ 16,272
Apr 18, 6 AM $ 3.81
-0.44%
$ 205.61 million $ 16,253
Apr 18, 5 AM $ 3.83
+0.64%
$ 206.52 million $ 16,048
Apr 18, 4 AM $ 3.8
+0.21%
$ 205.15 million $ 15,682
Apr 18, 3 AM $ 3.79
-0.30%
$ 204.68 million $ 15,660
Apr 18, 2 AM $ 3.8
+0.15%
$ 205.29 million $ 15,741
Apr 18, 1 AM $ 3.8
+0.01%
$ 204.99 million $ 15,848
Apr 18, 12 AM $ 3.8
-0.05%
$ 204.95 million $ 15,789
Apr 17, 11 PM $ 3.8
+0.11%
$ 205.06 million $ 14,710
Apr 17, 10 PM $ 3.8
+0.07%
$ 204.86 million $ 14,467
Apr 17, 9 PM $ 3.79
+0.26%
$ 204.75 million $ 14,399
Apr 17, 8 PM $ 3.78
-0.68%
$ 204.2 million $ 14,386
Apr 17, 7 PM $ 3.81
+0.00%
$ 205.55 million $ 14,028
Apr 17, 6 PM $ 3.81
-0.32%
$ 205.59 million $ 13,866
Apr 17, 5 PM $ 3.82
-0.04%
$ 206.28 million $ 14,719
Apr 17, 4 PM $ 3.8
+0.38%
$ 205.18 million $ 12,889
Apr 17, 3 PM $ 3.79
-1.17%
$ 204.47 million $ 11,200
Apr 17, 2 PM $ 3.83
+0.36%
$ 206.89 million $ 10,792
Apr 17, 1 PM $ 3.82
+2.08%
$ 206.21 million $ 10,802
Apr 17, 12 PM $ 3.74
+0.61%
$ 201.64 million $ 10,402
Apr 17, 11 AM $ 3.71
+0.33%
$ 200.38 million $ 10,359
Apr 17, 10 AM $ 3.7
-0.33%
$ 199.56 million $ 10,527
Apr 17, 9 AM $ 3.71
-0.08%
$ 200.17 million $ 10,695
Apr 17, 8 AM $ 3.72
+0.40%
$ 200.49 million $ 10,640
Apr 17, 7 AM $ 3.7
+0.07%
$ 199.64 million $ 10,581
Apr 17, 6 AM $ 3.7
+0.30%
$ 199.54 million $ 10,642
Apr 17, 5 AM $ 3.69
-0.26%
$ 198.96 million $ 10,597
Apr 17, 4 AM $ 3.7
-0.09%
$ 199.47 million $ 10,646
Apr 17, 3 AM $ 3.7
+0.11%
$ 199.71 million $ 10,668