Cosanta Historical Data

COSA Page 61
Download
Date Close Price change Market cap Trading volume
Apr 15, 1 AM $ 3.63
+0.09%
$ 196.06 million $ 9,916
Apr 15, 12 AM $ 3.63
+0.49%
$ 195.81 million $ 9,912
Apr 14, 11 PM $ 3.61
+0.02%
$ 194.74 million $ 10,053
Apr 14, 10 PM $ 3.61
-0.23%
$ 194.66 million $ 10,219
Apr 14, 9 PM $ 3.61
+0.19%
$ 195.05 million $ 10,434
Apr 14, 8 PM $ 3.61
-0.06%
$ 194.7 million $ 10,536
Apr 14, 7 PM $ 3.61
-0.24%
$ 194.78 million $ 10,630
Apr 14, 6 PM $ 3.62
-0.62%
$ 195.26 million $ 10,615
Apr 14, 5 PM $ 3.64
-0.13%
$ 196.45 million $ 10,797
Apr 14, 4 PM $ 3.65
-0.88%
$ 196.74 million $ 11,265
Apr 14, 3 PM $ 3.68
+0.41%
$ 198.49 million $ 12,009
Apr 14, 2 PM $ 3.67
-1.09%
$ 197.82 million $ 12,729
Apr 14, 1 PM $ 3.71
+0.63%
$ 200.04 million $ 12,351
Apr 14, 12 PM $ 3.68
+0.02%
$ 198.66 million $ 12,088
Apr 14, 11 AM $ 3.68
-0.19%
$ 198.63 million $ 11,844
Apr 14, 10 AM $ 3.69
-0.02%
$ 199.01 million $ 11,801
Apr 14, 9 AM $ 3.69
-0.01%
$ 199.07 million $ 11,711
Apr 14, 8 AM $ 3.69
+0.31%
$ 199.12 million $ 11,763
Apr 14, 7 AM $ 3.68
-0.14%
$ 198.51 million $ 11,525
Apr 14, 6 AM $ 3.68
+0.45%
$ 198.81 million $ 11,540
Apr 14, 5 AM $ 3.67
-0.41%
$ 197.82 million $ 11,222
Apr 14, 4 AM $ 3.68
+0.18%
$ 198.63 million $ 10,817
Apr 14, 3 AM $ 3.68
+0.19%
$ 198.36 million $ 10,697
Apr 14, 2 AM $ 3.67
-0.04%
$ 198.12 million $ 10,672
Apr 14, 1 AM $ 3.67
+0.12%
$ 198.19 million $ 10,646
Apr 14, 12 AM $ 3.67
-0.30%
$ 197.85 million $ 10,684
Apr 13, 11 PM $ 3.68
-0.24%
$ 198.52 million $ 10,724
Apr 13, 10 PM $ 3.69
+1.15%
$ 198.99 million $ 10,697
Apr 13, 9 PM $ 3.65
+0.21%
$ 196.74 million $ 10,324
Apr 13, 8 PM $ 3.64
-0.23%
$ 196.34 million $ 10,122
Apr 13, 7 PM $ 3.65
+0.84%
$ 196.81 million $ 10,108
Apr 13, 6 PM $ 3.62
-0.57%
$ 195.24 million $ 10,147
Apr 13, 5 PM $ 3.64
-0.02%
$ 196.37 million $ 9,858
Apr 13, 4 PM $ 3.64
+0.71%
$ 196.16 million $ 9,401
Apr 13, 3 PM $ 3.61
-0.25%
$ 194.73 million $ 8,636
Apr 13, 2 PM $ 3.62
-0.04%
$ 195.2 million $ 7,888
Apr 13, 1 PM $ 3.62
+0.50%
$ 195.29 million $ 7,835
Apr 13, 12 PM $ 3.6
-0.30%
$ 194.09 million $ 7,759
Apr 13, 11 AM $ 3.61
+0.26%
$ 194.66 million $ 7,742
Apr 13, 10 AM $ 3.6
+0.28%
$ 194.17 million $ 7,576
Apr 13, 9 AM $ 3.59
+0.11%
$ 193.61 million $ 7,567
Apr 13, 8 AM $ 3.59
-0.12%
$ 193.52 million $ 7,720
Apr 13, 7 AM $ 3.59
-0.31%
$ 193.74 million $ 7,738
Apr 13, 6 AM $ 3.6
+0.42%
$ 194.34 million $ 7,665
Apr 13, 5 AM $ 3.59
-0.02%
$ 193.52 million $ 7,518
Apr 13, 4 AM $ 3.59
+0.00%
$ 193.54 million $ 7,925
Apr 13, 3 AM $ 3.59
-0.06%
$ 193.51 million $ 7,896
Apr 13, 2 AM $ 3.59
+0.10%
$ 193.76 million $ 7,948
Apr 13, 1 AM $ 3.59
-0.09%
$ 193.56 million $ 8,152
Apr 13, 12 AM $ 3.59
+0.68%
$ 193.74 million $ 8,192