Cosanta Historical Data

COSA Page 73
Download
Date Close Price change Market cap Trading volume
Mar 21, 1 PM $ 2.55
+0.11%
$ 137.86 million $ 11,262
Mar 21, 12 PM $ 2.55
+0.07%
$ 137.72 million $ 11,321
Mar 21, 11 AM $ 2.55
-0.02%
$ 137.63 million $ 11,341
Mar 21, 10 AM $ 2.55
-0.09%
$ 137.66 million $ 11,396
Mar 21, 9 AM $ 2.55
+0.04%
$ 137.77 million $ 11,433
Mar 21, 8 AM $ 2.55
+0.64%
$ 137.72 million $ 11,614
Mar 21, 7 AM $ 2.54
-0.03%
$ 136.86 million $ 10,568
Mar 21, 6 AM $ 2.54
-0.04%
$ 136.9 million $ 10,642
Mar 21, 5 AM $ 2.54
+0.11%
$ 136.97 million $ 10,630
Mar 21, 4 AM $ 2.54
-0.07%
$ 136.82 million $ 10,639
Mar 21, 3 AM $ 2.54
+0.00%
$ 136.91 million $ 10,638
Mar 21, 2 AM $ 2.54
+0.06%
$ 136.89 million $ 10,618
Mar 21, 1 AM $ 2.54
-0.05%
$ 136.87 million $ 10,690
Mar 21, 12 AM $ 2.54
-0.01%
$ 136.87 million $ 10,720
Mar 20, 11 PM $ 2.54
+0.00%
$ 136.89 million $ 10,689
Mar 20, 10 PM $ 2.54
+0.12%
$ 136.89 million $ 10,691
Mar 20, 9 PM $ 2.53
+0.01%
$ 136.73 million $ 10,591
Mar 20, 8 PM $ 2.53
+0.18%
$ 136.71 million $ 10,411
Mar 20, 7 PM $ 2.53
+0.01%
$ 136.45 million $ 10,427
Mar 20, 6 PM $ 2.53
-0.01%
$ 136.44 million $ 10,449
Mar 20, 5 PM $ 2.53
+0.00%
$ 136.45 million $ 10,381
Mar 20, 4 PM $ 2.53
-0.02%
$ 136.46 million $ 10,435
Mar 20, 3 PM $ 2.53
+0.15%
$ 136.5 million $ 10,443
Mar 20, 2 PM $ 2.53
-0.06%
$ 136.3 million $ 10,608
Mar 20, 1 PM $ 2.53
-0.12%
$ 136.37 million $ 10,602
Mar 20, 12 PM $ 2.53
-0.07%
$ 136.54 million $ 10,742
Mar 20, 11 AM $ 2.53
-0.05%
$ 136.61 million $ 10,693
Mar 20, 10 AM $ 2.53
+0.10%
$ 136.67 million $ 10,746
Mar 20, 9 AM $ 2.53
+0.49%
$ 136.55 million $ 10,778
Mar 20, 8 AM $ 2.52
+3.57%
$ 135.87 million $ 10,588
Mar 20, 7 AM $ 2.43
+0.37%
$ 131.19 million $ 8,955
Mar 20, 6 AM $ 2.42
-0.01%
$ 130.7 million $ 8,961
Mar 20, 5 AM $ 2.42
-0.06%
$ 130.75 million $ 8,968
Mar 20, 4 AM $ 2.42
-0.10%
$ 130.82 million $ 8,855
Mar 20, 3 AM $ 2.43
+0.12%
$ 130.91 million $ 8,804
Mar 20, 2 AM $ 2.42
+0.01%
$ 130.75 million $ 8,886
Mar 20, 1 AM $ 2.42
+0.02%
$ 130.75 million $ 8,855
Mar 20, 12 AM $ 2.42
+0.02%
$ 130.71 million $ 8,802
Mar 19, 11 PM $ 2.42
-0.04%
$ 130.67 million $ 8,792
Mar 19, 10 PM $ 2.42
-0.01%
$ 130.71 million $ 8,843
Mar 19, 9 PM $ 2.42
+0.02%
$ 130.7 million $ 8,838
Mar 19, 8 PM $ 2.42
+0.10%
$ 130.69 million $ 8,886
Mar 19, 7 PM $ 2.42
+0.09%
$ 130.6 million $ 8,973
Mar 19, 6 PM $ 2.42
-0.05%
$ 130.49 million $ 8,888
Mar 19, 5 PM $ 2.42
+0.06%
$ 130.55 million $ 8,988
Mar 19, 4 PM $ 2.42
-0.03%
$ 130.47 million $ 8,885
Mar 19, 3 PM $ 2.42
-0.09%
$ 130.5 million $ 8,794
Mar 19, 2 PM $ 2.42
-0.19%
$ 130.63 million $ 8,860
Mar 19, 1 PM $ 2.42
+0.11%
$ 130.79 million $ 8,879
Mar 19, 12 PM $ 2.42
-0.15%
$ 130.65 million $ 9,947