Cosanta Historical Data

COSA Page 7
Download
Date Close Price change Market cap Trading volume
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
Apr 2, 11 PM $ 3
-0.05%
$ 162.12 million $ 19,668
Apr 2, 10 PM $ 3.01
+0.11%
$ 162.2 million $ 19,768
Apr 2, 9 PM $ 3
+0.54%
$ 162.02 million $ 19,763
Apr 2, 8 PM $ 2.99
-0.22%
$ 161.17 million $ 19,532
Apr 2, 7 PM $ 2.99
-2.35%
$ 161.32 million $ 19,268
Apr 2, 6 PM $ 3.06
+0.18%
$ 165.21 million $ 17,397
Apr 2, 5 PM $ 3.06
-0.03%
$ 164.91 million $ 17,384
Apr 2, 4 PM $ 3.06
-2.04%
$ 164.96 million $ 17,366
Apr 2, 3 PM $ 3.12
-0.35%
$ 168.39 million $ 16,250
Apr 2, 2 PM $ 3.13
+0.26%
$ 168.98 million $ 16,702
Apr 2, 1 PM $ 3.12
-1.69%
$ 168.55 million $ 16,172
Apr 2, 12 PM $ 3.18
-2.42%
$ 171.44 million $ 15,264
Apr 2, 11 AM $ 3.26
-2.73%
$ 175.69 million $ 14,303
Apr 2, 10 AM $ 3.35
-6.90%
$ 180.75 million $ 13,267
Apr 2, 9 AM $ 3.6
-0.05%
$ 194.15 million $ 8,341
Apr 2, 8 AM $ 3.6
-0.46%
$ 194.24 million $ 8,311
Apr 2, 7 AM $ 3.62
+0.17%
$ 195.17 million $ 8,347
Apr 2, 6 AM $ 3.61
+0.17%
$ 194.84 million $ 8,350
Apr 2, 5 AM $ 3.61
-0.49%
$ 194.54 million $ 8,303
Apr 2, 4 AM $ 3.62
-0.44%
$ 195.52 million $ 8,248
Apr 2, 3 AM $ 3.64
-0.74%
$ 196.41 million $ 8,238
Apr 2, 2 AM $ 3.67
-0.90%
$ 197.89 million $ 8,183
Apr 2, 1 AM $ 3.7
-1.25%
$ 199.66 million $ 8,195
Apr 2, 12 AM $ 3.74
+0.26%
$ 202.04 million $ 8,541
Apr 1, 11 PM $ 3.73
-0.01%
$ 201.52 million $ 8,510
Apr 1, 10 PM $ 3.73
-0.41%
$ 201.52 million $ 8,427
Apr 1, 9 PM $ 3.75
+0.11%
$ 202.32 million $ 8,451
Apr 1, 8 PM $ 3.74
-0.08%
$ 202.05 million $ 8,506
Apr 1, 7 PM $ 3.75
+0.30%
$ 202.2 million $ 8,559
Apr 1, 6 PM $ 3.74
-0.30%
$ 201.59 million $ 8,597
Apr 1, 5 PM $ 3.75
-0.39%
$ 202.19 million $ 8,346
Apr 1, 4 PM $ 3.76
+0.30%
$ 202.98 million $ 8,264
Apr 1, 3 PM $ 3.75
-0.46%
$ 202.39 million $ 8,528
Apr 1, 2 PM $ 3.77
+0.28%
$ 203.44 million $ 8,432
Apr 1, 1 PM $ 3.76
-0.29%
$ 202.83 million $ 8,777
Apr 1, 12 PM $ 3.77
-0.18%
$ 203.54 million $ 8,802
Apr 1, 11 AM $ 3.78
-0.05%
$ 203.91 million $ 9,028
Apr 1, 10 AM $ 3.78
-0.29%
$ 203.98 million $ 8,978
Apr 1, 9 AM $ 3.79
-0.02%
$ 204.59 million $ 9,202
Apr 1, 8 AM $ 3.79
-0.15%
$ 204.65 million $ 9,149
Apr 1, 7 AM $ 3.8
-0.32%
$ 204.97 million $ 9,956
Apr 1, 6 AM $ 3.81
+0.43%
$ 205.59 million $ 10,026
Apr 1, 5 AM $ 3.79
+0.23%
$ 204.76 million $ 9,996
Apr 1, 4 AM $ 3.79
+0.16%
$ 204.31 million $ 9,942
Apr 1, 3 AM $ 3.78
+0.43%
$ 203.98 million $ 9,816
Apr 1, 2 AM $ 3.76
-0.46%
$ 203.08 million $ 9,798
Apr 1, 1 AM $ 3.78
-0.05%
$ 204.03 million $ 9,784
Apr 1, 12 AM $ 3.78
-0.09%
$ 204.19 million $ 9,756