Cosanta Historical Data

COSA Page 6
Download
Date Close Price change Market cap Trading volume
Jun 4, 9 AM $ 2.73
-0.30%
$ 147.3 million $ 26,372
Jun 4, 8 AM $ 2.74
-0.25%
$ 147.72 million $ 26,110
Jun 4, 7 AM $ 2.74
-0.35%
$ 148.07 million $ 25,725
Jun 4, 6 AM $ 2.75
-0.06%
$ 148.63 million $ 25,069
Jun 4, 5 AM $ 2.76
-0.41%
$ 148.72 million $ 25,144
Jun 4, 4 AM $ 2.77
-0.26%
$ 149.3 million $ 24,817
Jun 4, 3 AM $ 2.77
+0.29%
$ 149.68 million $ 25,023
Jun 4, 2 AM $ 2.77
+0.44%
$ 149.24 million $ 24,792
Jun 4, 1 AM $ 2.75
-0.63%
$ 148.58 million $ 22,588
Jun 4, 12 AM $ 2.77
-0.37%
$ 149.32 million $ 21,947
Jun 3, 11 PM $ 2.78
-0.10%
$ 149.86 million $ 22,611
Jun 3, 10 PM $ 2.78
+0.20%
$ 150 million $ 23,244
Jun 3, 9 PM $ 2.77
+0.12%
$ 149.73 million $ 23,911
Jun 3, 8 PM $ 2.77
-0.25%
$ 149.55 million $ 22,607
Jun 3, 7 PM $ 2.78
-0.24%
$ 149.92 million $ 22,681
Jun 3, 6 PM $ 2.79
+0.12%
$ 150.3 million $ 23,288
Jun 3, 5 PM $ 2.78
-0.10%
$ 150.13 million $ 23,501
Jun 3, 4 PM $ 2.78
-0.16%
$ 150.27 million $ 23,938
Jun 3, 3 PM $ 2.79
-0.10%
$ 150.63 million $ 24,331
Jun 3, 2 PM $ 2.79
+0.21%
$ 150.81 million $ 25,267
Jun 3, 1 PM $ 2.79
-0.07%
$ 150.49 million $ 25,402
Jun 3, 12 PM $ 2.79
-0.10%
$ 150.63 million $ 25,356
Jun 3, 11 AM $ 2.8
+0.02%
$ 150.88 million $ 25,427
Jun 3, 10 AM $ 2.8
-0.77%
$ 150.85 million $ 25,238
Jun 3, 9 AM $ 2.81
-0.31%
$ 151.84 million $ 22,216
Jun 3, 8 AM $ 2.82
+0.11%
$ 152.31 million $ 22,165
Jun 3, 7 AM $ 2.82
+0.01%
$ 152.12 million $ 22,193
Jun 3, 6 AM $ 2.82
-4.02%
$ 152.04 million $ 22,229
Jun 3, 5 AM $ 2.85
+2.10%
$ 153.88 million $ 21,912
Jun 3, 4 AM $ 2.79
-0.25%
$ 150.75 million $ 21,453
Jun 3, 3 AM $ 2.8
-0.53%
$ 151.03 million $ 21,120
Jun 3, 2 AM $ 2.81
-0.14%
$ 151.78 million $ 20,600
Jun 3, 1 AM $ 2.82
+0.09%
$ 152 million $ 21,354
Jun 3, 12 AM $ 2.81
-0.33%
$ 151.83 million $ 21,074
Jun 2, 11 PM $ 2.82
-0.05%
$ 152.33 million $ 19,844
Jun 2, 10 PM $ 2.83
-0.03%
$ 152.63 million $ 19,243
Jun 2, 9 PM $ 2.83
-0.05%
$ 152.7 million $ 18,319
Jun 2, 8 PM $ 2.83
+0.13%
$ 152.79 million $ 18,279
Jun 2, 7 PM $ 2.83
-0.20%
$ 152.59 million $ 17,965
Jun 2, 6 PM $ 2.83
-0.15%
$ 152.9 million $ 16,920
Jun 2, 5 PM $ 2.84
+0.05%
$ 153.12 million $ 16,959
Jun 2, 4 PM $ 2.84
+0.48%
$ 152.98 million $ 16,581
Jun 2, 3 PM $ 2.82
-0.48%
$ 152.28 million $ 15,781
Jun 2, 2 PM $ 2.84
-0.01%
$ 153.08 million $ 15,187
Jun 2, 1 PM $ 2.84
-0.27%
$ 153.1 million $ 15,018
Jun 2, 12 PM $ 2.85
+0.18%
$ 153.52 million $ 16,977
Jun 2, 11 AM $ 2.84
+0.05%
$ 153.34 million $ 17,559
Jun 2, 10 AM $ 2.84
-0.01%
$ 153.26 million $ 17,616
Jun 2, 9 AM $ 2.84
-0.44%
$ 153.27 million $ 19,092
Jun 2, 8 AM $ 2.85
+0.18%
$ 153.94 million $ 21,042