Cosanta Historical Data

COSA Page 6
Download
Date Close Price change Market cap Trading volume
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
Apr 4, 11 PM $ 3.16
-0.09%
$ 170.47 million $ 8,913
Apr 4, 10 PM $ 3.16
+0.04%
$ 170.64 million $ 8,948
Apr 4, 9 PM $ 3.16
+0.03%
$ 170.52 million $ 8,944
Apr 4, 8 PM $ 3.16
-0.15%
$ 170.48 million $ 8,985
Apr 4, 7 PM $ 3.16
-0.14%
$ 170.74 million $ 8,939
Apr 4, 6 PM $ 3.17
+0.30%
$ 170.98 million $ 8,815
Apr 4, 5 PM $ 3.16
+0.00%
$ 170.49 million $ 8,701
Apr 4, 4 PM $ 3.16
+0.03%
$ 170.49 million $ 8,651
Apr 4, 3 PM $ 3.16
+0.36%
$ 170.44 million $ 8,616
Apr 4, 2 PM $ 3.15
-0.12%
$ 169.84 million $ 8,602
Apr 4, 1 PM $ 3.15
+0.14%
$ 170.03 million $ 8,615
Apr 4, 12 PM $ 3.15
-0.06%
$ 169.79 million $ 8,596
Apr 4, 11 AM $ 3.15
+0.01%
$ 169.89 million $ 8,546
Apr 4, 10 AM $ 3.15
+0.20%
$ 169.87 million $ 8,435
Apr 4, 9 AM $ 3.14
+1.68%
$ 169.54 million $ 7,112
Apr 4, 8 AM $ 3.09
+1.10%
$ 166.76 million $ 7,257
Apr 4, 7 AM $ 3.06
-0.01%
$ 164.95 million $ 6,965
Apr 4, 6 AM $ 3.06
+0.17%
$ 164.97 million $ 7,841
Apr 4, 5 AM $ 3.05
+0.06%
$ 164.7 million $ 17,094
Apr 4, 4 AM $ 3.05
+0.06%
$ 164.6 million $ 17,498
Apr 4, 3 AM $ 3.05
-0.09%
$ 164.52 million $ 17,749
Apr 4, 2 AM $ 3.05
-0.02%
$ 164.67 million $ 20,511
Apr 4, 1 AM $ 3.05
+0.23%
$ 164.69 million $ 20,538
Apr 4, 12 AM $ 3.05
-0.20%
$ 164.33 million $ 20,580
Apr 3, 11 PM $ 3.05
+0.20%
$ 164.68 million $ 20,584
Apr 3, 10 PM $ 3.05
-0.15%
$ 164.34 million $ 20,581
Apr 3, 9 PM $ 3.05
+0.03%
$ 164.59 million $ 20,585
Apr 3, 8 PM $ 3.05
+0.06%
$ 164.54 million $ 20,818
Apr 3, 7 PM $ 3.05
-0.56%
$ 164.44 million $ 22,099
Apr 3, 6 PM $ 3.06
+0.12%
$ 165.37 million $ 22,403
Apr 3, 5 PM $ 3.06
+0.03%
$ 165.16 million $ 23,171
Apr 3, 4 PM $ 3.06
-0.01%
$ 165.11 million $ 23,158
Apr 3, 3 PM $ 3.06
-0.25%
$ 165.15 million $ 23,428
Apr 3, 2 PM $ 3.07
+0.45%
$ 165.55 million $ 23,830
Apr 3, 1 PM $ 3.05
-0.23%
$ 164.62 million $ 18,230
Apr 3, 12 PM $ 3.06
-0.23%
$ 165.02 million $ 18,478
Apr 3, 11 AM $ 3.07
+0.04%
$ 165.39 million $ 18,502
Apr 3, 10 AM $ 3.06
+0.10%
$ 165.32 million $ 19,309
Apr 3, 9 AM $ 3.06
-0.08%
$ 165.16 million $ 19,437
Apr 3, 8 AM $ 3.06
+0.12%
$ 165.32 million $ 19,451
Apr 3, 7 AM $ 3.06
+1.55%
$ 165.13 million $ 19,545
Apr 3, 6 AM $ 3.01
+0.10%
$ 162.62 million $ 18,778
Apr 3, 5 AM $ 3.01
+0.08%
$ 162.47 million $ 18,830
Apr 3, 4 AM $ 3.01
+0.04%
$ 162.34 million $ 18,960
Apr 3, 3 AM $ 3.01
+0.05%
$ 162.28 million $ 19,111
Apr 3, 2 AM $ 3.01
+0.01%
$ 162.19 million $ 19,298
Apr 3, 1 AM $ 3.01
+0.00%
$ 162.17 million $ 19,486
Apr 3, 12 AM $ 3.01
+0.02%
$ 162.17 million $ 19,580