Cosanta Historical Data

COSA Page 68
Download
Date Close Price change Market cap Trading volume
Mar 31, 6 PM $ 3.79
+0.29%
$ 204.65 million $ 12,461
Mar 31, 5 PM $ 3.78
+0.22%
$ 204.04 million $ 12,559
Mar 31, 4 PM $ 3.77
+0.71%
$ 203.56 million $ 12,917
Mar 31, 3 PM $ 3.75
+0.42%
$ 202.17 million $ 14,181
Mar 31, 2 PM $ 3.73
-0.38%
$ 201.38 million $ 14,986
Mar 31, 1 PM $ 3.75
+0.23%
$ 202.15 million $ 15,060
Mar 31, 12 PM $ 3.74
-0.04%
$ 201.7 million $ 15,431
Mar 31, 11 AM $ 3.74
+0.61%
$ 201.78 million $ 15,165
Mar 31, 10 AM $ 3.71
+0.18%
$ 200.46 million $ 14,769
Mar 31, 9 AM $ 3.72
-0.68%
$ 200.51 million $ 14,596
Mar 31, 8 AM $ 3.74
+1.26%
$ 201.89 million $ 14,053
Mar 31, 7 AM $ 3.69
-0.08%
$ 199.38 million $ 14,342
Mar 31, 6 AM $ 3.7
-0.27%
$ 199.48 million $ 14,384
Mar 31, 5 AM $ 3.71
+0.19%
$ 200.03 million $ 14,585
Mar 31, 4 AM $ 3.7
-0.24%
$ 199.68 million $ 14,470
Mar 31, 3 AM $ 3.71
-0.42%
$ 200.15 million $ 14,532
Mar 31, 2 AM $ 3.72
+0.18%
$ 200.99 million $ 14,984
Mar 31, 1 AM $ 3.72
+0.88%
$ 200.63 million $ 14,831
Mar 31, 12 AM $ 3.69
+0.23%
$ 198.87 million $ 14,770
Mar 30, 11 PM $ 3.68
-0.32%
$ 198.43 million $ 14,824
Mar 30, 10 PM $ 3.69
-0.16%
$ 199.06 million $ 14,907
Mar 30, 9 PM $ 3.69
+0.34%
$ 199.38 million $ 14,976
Mar 30, 8 PM $ 3.68
-0.31%
$ 198.71 million $ 14,820
Mar 30, 7 PM $ 3.69
+0.65%
$ 199.33 million $ 17,601
Mar 30, 6 PM $ 3.67
+0.08%
$ 198.04 million $ 17,648
Mar 30, 5 PM $ 3.67
+3.43%
$ 197.89 million $ 17,545
Mar 30, 4 PM $ 3.55
+1.72%
$ 191.32 million $ 13,337
Mar 30, 3 PM $ 3.49
+2.13%
$ 188.07 million $ 13,093
Mar 30, 2 PM $ 3.41
-0.55%
$ 184.15 million $ 12,006
Mar 30, 1 PM $ 3.43
+1.11%
$ 185.16 million $ 11,818
Mar 30, 12 PM $ 3.39
+0.37%
$ 183.14 million $ 11,355
Mar 30, 11 AM $ 3.38
+0.19%
$ 182.48 million $ 11,447
Mar 30, 10 AM $ 3.38
+0.12%
$ 182.12 million $ 11,490
Mar 30, 9 AM $ 3.37
-0.03%
$ 181.89 million $ 11,488
Mar 30, 8 AM $ 3.37
+0.09%
$ 181.98 million $ 11,453
Mar 30, 7 AM $ 3.37
-0.05%
$ 181.78 million $ 11,488
Mar 30, 6 AM $ 3.37
-0.45%
$ 181.88 million $ 11,523
Mar 30, 5 AM $ 3.39
-0.02%
$ 182.67 million $ 10,929
Mar 30, 4 AM $ 3.39
+0.34%
$ 182.7 million $ 10,924
Mar 30, 3 AM $ 3.37
+0.02%
$ 182.08 million $ 10,780
Mar 30, 2 AM $ 3.37
+0.47%
$ 182.02 million $ 10,465
Mar 30, 1 AM $ 3.36
+0.52%
$ 181.15 million $ 10,431
Mar 30, 12 AM $ 3.34
+0.71%
$ 180.29 million $ 10,423
Mar 29, 11 PM $ 3.32
+0.30%
$ 179.01 million $ 10,571
Mar 29, 10 PM $ 3.31
-1.15%
$ 178.47 million $ 10,486
Mar 29, 9 PM $ 3.35
+0.07%
$ 180.56 million $ 11,107
Mar 29, 8 PM $ 3.34
+4.17%
$ 180.44 million $ 11,306
Mar 29, 7 PM $ 3.21
+1.08%
$ 173.21 million $ 9,438
Mar 29, 6 PM $ 3.18
+0.02%
$ 171.35 million $ 8,460
Mar 29, 5 PM $ 3.17
+0.14%
$ 171.31 million $ 9,450