Cosanta Historical Data

COSA Page 6
Download
Date Close Price change Market cap Trading volume
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
Aug 5, 1 AM $ 2.84
+0.22%
$ 153.14 million $ 13,568
Aug 5, 12 AM $ 2.83
+0.10%
$ 152.8 million $ 13,194
Aug 4, 11 PM $ 2.83
-0.04%
$ 152.65 million $ 13,064
Aug 4, 10 PM $ 2.83
+0.06%
$ 152.71 million $ 12,954
Aug 4, 9 PM $ 2.83
-0.04%
$ 152.64 million $ 12,832
Aug 4, 8 PM $ 2.83
-0.02%
$ 152.69 million $ 13,911
Aug 4, 7 PM $ 2.83
+0.06%
$ 152.8 million $ 13,845
Aug 4, 6 PM $ 2.83
+0.18%
$ 152.72 million $ 13,916
Aug 4, 5 PM $ 2.83
-0.41%
$ 152.46 million $ 13,246
Aug 4, 4 PM $ 2.84
+0.02%
$ 153.08 million $ 12,461
Aug 4, 3 PM $ 2.84
+0.06%
$ 153.05 million $ 12,279
Aug 4, 2 PM $ 2.83
-0.90%
$ 152.95 million $ 12,186
Aug 4, 1 PM $ 2.86
-0.06%
$ 154.34 million $ 10,890
Aug 4, 12 PM $ 2.86
-0.11%
$ 154.44 million $ 11,691
Aug 4, 11 AM $ 2.87
+0.26%
$ 154.64 million $ 11,684
Aug 4, 10 AM $ 2.86
+0.05%
$ 154.23 million $ 11,419
Aug 4, 9 AM $ 2.86
+1.29%
$ 154.15 million $ 12,121
Aug 4, 8 AM $ 2.82
+0.59%
$ 152.19 million $ 10,376
Aug 4, 7 AM $ 2.8
+0.04%
$ 151.3 million $ 10,579
Aug 4, 6 AM $ 2.8
-0.06%
$ 151.25 million $ 11,196
Aug 4, 5 AM $ 2.8
-0.01%
$ 151.35 million $ 11,457
Aug 4, 4 AM $ 2.81
+0.08%
$ 151.38 million $ 13,950
Aug 4, 3 AM $ 2.8
-0.02%
$ 151.26 million $ 13,914
Aug 4, 2 AM $ 2.8
-0.02%
$ 151.27 million $ 13,751
Aug 4, 1 AM $ 2.8
+0.13%
$ 151.29 million $ 13,567
Aug 4, 12 AM $ 2.8
-0.03%
$ 151.09 million $ 13,503
Aug 3, 11 PM $ 2.8
+0.02%
$ 151.14 million $ 13,670
Aug 3, 10 PM $ 2.8
-0.13%
$ 151.11 million $ 13,637
Aug 3, 9 PM $ 2.8
-0.80%
$ 151.31 million $ 14,139
Aug 3, 8 PM $ 2.83
-0.01%
$ 152.57 million $ 13,222
Aug 3, 7 PM $ 2.83
+0.00%
$ 152.61 million $ 16,835
Aug 3, 6 PM $ 2.83
-0.05%
$ 152.64 million $ 17,098
Aug 3, 5 PM $ 2.83
-0.03%
$ 152.65 million $ 19,064
Aug 3, 4 PM $ 2.83
+0.08%
$ 152.72 million $ 18,956
Aug 3, 3 PM $ 2.83
-0.06%
$ 152.6 million $ 19,809
Aug 3, 2 PM $ 2.83
+0.01%
$ 152.68 million $ 19,485
Aug 3, 1 PM $ 2.83
+0.24%
$ 152.71 million $ 19,008
Aug 3, 12 PM $ 2.82
+0.03%
$ 152.33 million $ 19,519
Aug 3, 11 AM $ 2.82
+0.01%
$ 152.29 million $ 20,825
Aug 3, 10 AM $ 2.82
+0.58%
$ 152.33 million $ 20,798
Aug 3, 9 AM $ 2.81
+0.08%
$ 151.46 million $ 20,082
Aug 3, 8 AM $ 2.8
-1.47%
$ 151.34 million $ 19,927
Aug 3, 7 AM $ 2.85
+0.47%
$ 153.59 million $ 19,394
Aug 3, 6 AM $ 2.83
-0.29%
$ 152.89 million $ 27,398
Aug 3, 5 AM $ 2.84
-0.08%
$ 153.28 million $ 29,069
Aug 3, 4 AM $ 2.83
+0.80%
$ 152.59 million $ 27,719
Aug 3, 3 AM $ 2.81
+0.00%
$ 151.4 million $ 26,449
Aug 3, 2 AM $ 2.81
-0.14%
$ 151.57 million $ 26,655