Cosanta Historical Data

COSA Page 7
Download
Date Close Price change Market cap Trading volume
Jun 2, 8 AM $ 2.85
+0.18%
$ 153.94 million $ 21,042
Jun 2, 7 AM $ 2.85
+0.21%
$ 153.67 million $ 21,185
Jun 2, 6 AM $ 2.84
+0.01%
$ 153.29 million $ 21,272
Jun 2, 5 AM $ 2.84
-0.51%
$ 153.33 million $ 21,361
Jun 2, 4 AM $ 2.86
-0.16%
$ 154.12 million $ 20,955
Jun 2, 3 AM $ 2.86
+0.22%
$ 154.28 million $ 21,076
Jun 2, 2 AM $ 2.85
-0.01%
$ 153.97 million $ 20,938
Jun 2, 1 AM $ 2.85
-0.12%
$ 153.91 million $ 20,576
Jun 2, 12 AM $ 2.86
-0.11%
$ 154.06 million $ 21,238
Jun 1, 11 PM $ 2.86
+0.05%
$ 154.26 million $ 21,857
Jun 1, 10 PM $ 2.86
+0.06%
$ 154.18 million $ 22,061
Jun 1, 9 PM $ 2.86
-0.17%
$ 154.08 million $ 22,165
Jun 1, 8 PM $ 2.86
+0.15%
$ 154.35 million $ 22,094
Jun 1, 7 PM $ 2.86
+0.01%
$ 154.13 million $ 21,737
Jun 1, 6 PM $ 2.86
+0.16%
$ 154.11 million $ 21,775
Jun 1, 5 PM $ 2.85
+0.05%
$ 153.85 million $ 21,578
Jun 1, 4 PM $ 2.85
+0.14%
$ 153.83 million $ 21,502
Jun 1, 3 PM $ 2.85
+0.02%
$ 153.6 million $ 21,764
Jun 1, 2 PM $ 2.85
-0.03%
$ 153.57 million $ 21,451
Jun 1, 1 PM $ 2.85
-0.81%
$ 153.64 million $ 21,479
Jun 1, 12 PM $ 2.87
-0.17%
$ 154.9 million $ 20,043
Jun 1, 11 AM $ 2.88
+0.03%
$ 155.23 million $ 19,532
Jun 1, 10 AM $ 2.88
-0.35%
$ 155.18 million $ 19,985
Jun 1, 9 AM $ 2.89
+0.61%
$ 155.71 million $ 18,860
Jun 1, 8 AM $ 2.87
+0.02%
$ 154.78 million $ 16,372
Jun 1, 7 AM $ 2.87
-0.10%
$ 154.8 million $ 16,353
Jun 1, 6 AM $ 2.87
-0.16%
$ 154.96 million $ 16,682
Jun 1, 5 AM $ 2.88
-0.03%
$ 155.17 million $ 16,703
Jun 1, 4 AM $ 2.88
-0.19%
$ 155.3 million $ 20,043
Jun 1, 3 AM $ 2.88
+0.02%
$ 155.6 million $ 20,090
Jun 1, 2 AM $ 2.88
+0.09%
$ 155.61 million $ 20,513
Jun 1, 1 AM $ 2.88
-0.25%
$ 155.51 million $ 20,414
Jun 1, 12 AM $ 2.89
+0.20%
$ 155.86 million $ 19,899
May 31, 11 PM $ 2.88
-0.07%
$ 155.56 million $ 19,634
May 31, 10 PM $ 2.89
+0.19%
$ 155.7 million $ 19,533
May 31, 9 PM $ 2.88
-0.04%
$ 155.44 million $ 20,035
May 31, 8 PM $ 2.88
+0.11%
$ 155.52 million $ 20,115
May 31, 7 PM $ 2.88
-0.11%
$ 155.34 million $ 20,371
May 31, 6 PM $ 2.88
-0.24%
$ 155.52 million $ 20,987
May 31, 5 PM $ 2.89
+0.14%
$ 155.9 million $ 21,978
May 31, 4 PM $ 2.89
-0.23%
$ 155.7 million $ 22,246
May 31, 3 PM $ 2.89
-0.11%
$ 156.05 million $ 22,635
May 31, 2 PM $ 2.89
-0.10%
$ 156.21 million $ 22,726
May 31, 1 PM $ 2.9
-0.05%
$ 156.37 million $ 22,893
May 31, 12 PM $ 2.9
-0.02%
$ 156.46 million $ 22,584
May 31, 11 AM $ 2.9
+0.27%
$ 156.45 million $ 22,498
May 31, 10 AM $ 2.89
-0.03%
$ 156.01 million $ 21,492
May 31, 9 AM $ 2.89
+0.03%
$ 156.08 million $ 22,539
May 31, 8 AM $ 2.89
-0.16%
$ 155.87 million $ 22,568
May 31, 7 AM $ 2.89
-0.32%
$ 156.1 million $ 22,114