Cosanta Historical Data

COSA Page 60
Download
Date Close Price change Market cap Trading volume
Apr 17, 2 AM $ 3.7
-0.43%
$ 199.47 million $ 10,537
Apr 17, 1 AM $ 3.72
-0.34%
$ 200.47 million $ 10,411
Apr 17, 12 AM $ 3.73
+0.08%
$ 201.16 million $ 10,323
Apr 16, 11 PM $ 3.73
+0.29%
$ 201.04 million $ 10,323
Apr 16, 10 PM $ 3.72
-0.20%
$ 200.52 million $ 10,743
Apr 16, 9 PM $ 3.72
-0.15%
$ 200.95 million $ 10,736
Apr 16, 8 PM $ 3.73
-0.49%
$ 201.26 million $ 10,861
Apr 16, 7 PM $ 3.75
+0.77%
$ 202.26 million $ 11,013
Apr 16, 6 PM $ 3.72
+2.24%
$ 200.73 million $ 11,044
Apr 16, 5 PM $ 3.64
+0.24%
$ 196.52 million $ 10,921
Apr 16, 4 PM $ 3.63
-0.18%
$ 196.1 million $ 10,726
Apr 16, 3 PM $ 3.64
+0.35%
$ 196.59 million $ 10,652
Apr 16, 2 PM $ 3.63
-0.11%
$ 195.87 million $ 10,533
Apr 16, 1 PM $ 3.64
-0.48%
$ 196.25 million $ 10,233
Apr 16, 12 PM $ 3.65
+0.21%
$ 197.15 million $ 9,778
Apr 16, 11 AM $ 3.65
-0.23%
$ 196.71 million $ 9,818
Apr 16, 10 AM $ 3.65
-0.26%
$ 197.08 million $ 9,759
Apr 16, 9 AM $ 3.66
+0.40%
$ 197.63 million $ 9,501
Apr 16, 8 AM $ 3.65
-0.22%
$ 196.85 million $ 9,395
Apr 16, 7 AM $ 3.66
-0.19%
$ 197.33 million $ 9,602
Apr 16, 6 AM $ 3.66
+0.23%
$ 197.73 million $ 9,513
Apr 16, 5 AM $ 3.66
-0.01%
$ 197.28 million $ 9,562
Apr 16, 4 AM $ 3.66
-0.03%
$ 197.3 million $ 9,378
Apr 16, 3 AM $ 3.66
+0.07%
$ 197.39 million $ 9,368
Apr 16, 2 AM $ 3.66
+0.26%
$ 197.26 million $ 9,380
Apr 16, 1 AM $ 3.65
-0.34%
$ 196.78 million $ 9,309
Apr 16, 12 AM $ 3.66
-0.04%
$ 197.46 million $ 9,337
Apr 15, 11 PM $ 3.66
-0.34%
$ 197.53 million $ 9,351
Apr 15, 10 PM $ 3.67
+0.19%
$ 198.27 million $ 9,312
Apr 15, 9 PM $ 3.67
-0.96%
$ 197.89 million $ 9,330
Apr 15, 8 PM $ 3.7
-0.16%
$ 199.82 million $ 8,793
Apr 15, 7 PM $ 3.71
+1.68%
$ 200.1 million $ 8,764
Apr 15, 6 PM $ 3.65
+0.18%
$ 196.78 million $ 7,969
Apr 15, 5 PM $ 3.64
+0.13%
$ 196.37 million $ 8,023
Apr 15, 4 PM $ 3.63
+0.17%
$ 196.12 million $ 8,073
Apr 15, 3 PM $ 3.63
-0.18%
$ 195.88 million $ 8,174
Apr 15, 2 PM $ 3.64
+0.25%
$ 196.29 million $ 8,520
Apr 15, 1 PM $ 3.63
-0.32%
$ 195.78 million $ 8,717
Apr 15, 12 PM $ 3.64
-0.02%
$ 196.42 million $ 8,781
Apr 15, 11 AM $ 3.64
+0.30%
$ 196.35 million $ 8,941
Apr 15, 10 AM $ 3.63
+0.34%
$ 195.87 million $ 8,911
Apr 15, 9 AM $ 3.62
+0.01%
$ 195.19 million $ 8,839
Apr 15, 8 AM $ 3.62
+0.11%
$ 195.11 million $ 8,872
Apr 15, 7 AM $ 3.61
+0.02%
$ 194.84 million $ 8,692
Apr 15, 6 AM $ 3.61
+0.00%
$ 194.75 million $ 8,957
Apr 15, 5 AM $ 3.61
-0.44%
$ 194.73 million $ 9,365
Apr 15, 4 AM $ 3.62
+0.06%
$ 195.6 million $ 9,665
Apr 15, 3 AM $ 3.62
+0.02%
$ 195.5 million $ 9,833
Apr 15, 2 AM $ 3.62
-0.27%
$ 195.52 million $ 9,895
Apr 15, 1 AM $ 3.63
+0.09%
$ 196.06 million $ 9,916