Cosanta Historical Data

COSA Page 74
Download
Date Close Price change Market cap Trading volume
Mar 19, 12 PM $ 2.42
-0.15%
$ 130.65 million $ 9,947
Mar 19, 11 AM $ 2.42
-0.17%
$ 130.84 million $ 10,027
Mar 19, 10 AM $ 2.43
-0.02%
$ 131.06 million $ 10,532
Mar 19, 9 AM $ 2.43
+0.05%
$ 131.09 million $ 10,530
Mar 19, 8 AM $ 2.43
-0.09%
$ 130.96 million $ 10,417
Mar 19, 7 AM $ 2.43
+0.02%
$ 131.08 million $ 10,541
Mar 19, 6 AM $ 2.43
-0.07%
$ 131.06 million $ 10,234
Mar 19, 5 AM $ 2.43
+0.01%
$ 131.17 million $ 10,576
Mar 19, 4 AM $ 2.43
-0.08%
$ 131.14 million $ 10,575
Mar 19, 3 AM $ 2.43
-0.01%
$ 131.26 million $ 10,560
Mar 19, 2 AM $ 2.43
-0.15%
$ 131.25 million $ 10,520
Mar 19, 1 AM $ 2.44
+0.10%
$ 131.46 million $ 10,742
Mar 19, 12 AM $ 2.43
-0.05%
$ 131.32 million $ 11,011
Mar 18, 11 PM $ 2.44
+0.07%
$ 131.4 million $ 11,056
Mar 18, 10 PM $ 2.43
+0.03%
$ 131.31 million $ 11,179
Mar 18, 9 PM $ 2.43
+0.08%
$ 131.26 million $ 11,236
Mar 18, 8 PM $ 2.43
+0.07%
$ 131.14 million $ 11,226
Mar 18, 7 PM $ 2.43
-0.11%
$ 131.1 million $ 11,105
Mar 18, 6 PM $ 2.43
+0.05%
$ 131.21 million $ 11,082
Mar 18, 5 PM $ 2.43
-0.03%
$ 131.17 million $ 11,178
Mar 18, 4 PM $ 2.43
+0.05%
$ 131.2 million $ 11,137
Mar 18, 3 PM $ 2.43
-0.18%
$ 131.1 million $ 11,467
Mar 18, 2 PM $ 2.43
-0.40%
$ 131.34 million $ 11,313
Mar 18, 1 PM $ 2.44
-3.55%
$ 131.89 million $ 11,982
Mar 18, 12 PM $ 2.53
-0.19%
$ 136.77 million $ 11,825
Mar 18, 11 AM $ 2.54
-0.41%
$ 137.03 million $ 11,976
Mar 18, 10 AM $ 2.55
+0.24%
$ 137.61 million $ 11,992
Mar 18, 9 AM $ 2.54
-0.07%
$ 137.3 million $ 11,837
Mar 18, 8 AM $ 2.55
+0.12%
$ 137.42 million $ 11,841
Mar 18, 7 AM $ 2.54
+0.10%
$ 137.26 million $ 11,776
Mar 18, 6 AM $ 2.54
-0.07%
$ 137.1 million $ 11,818
Mar 18, 5 AM $ 2.54
+0.11%
$ 137.25 million $ 11,590
Mar 18, 4 AM $ 2.54
-0.08%
$ 137.07 million $ 11,569
Mar 18, 3 AM $ 2.54
+0.01%
$ 137.19 million $ 11,746
Mar 18, 2 AM $ 2.54
+0.16%
$ 137.18 million $ 11,714
Mar 18, 1 AM $ 2.54
+0.29%
$ 136.91 million $ 11,606
Mar 18, 12 AM $ 2.53
-0.23%
$ 136.5 million $ 11,545
Mar 17, 11 PM $ 2.54
-0.14%
$ 136.88 million $ 11,583
Mar 17, 10 PM $ 2.54
-0.16%
$ 137.06 million $ 11,825
Mar 17, 9 PM $ 2.54
+0.13%
$ 137.29 million $ 12,031
Mar 17, 8 PM $ 2.54
-0.01%
$ 137.19 million $ 12,169
Mar 17, 7 PM $ 2.54
-0.04%
$ 137.19 million $ 12,278
Mar 17, 6 PM $ 2.54
+0.07%
$ 137.25 million $ 12,420
Mar 17, 5 PM $ 2.54
-0.11%
$ 137.02 million $ 12,344
Mar 17, 4 PM $ 2.54
+0.27%
$ 137.18 million $ 12,502
Mar 17, 3 PM $ 2.54
-0.28%
$ 136.8 million $ 12,371
Mar 17, 2 PM $ 2.54
+0.79%
$ 137.13 million $ 12,208
Mar 17, 1 PM $ 2.52
+2.01%
$ 136.04 million $ 12,312
Mar 17, 12 PM $ 2.47
-0.10%
$ 133.36 million $ 11,031
Mar 17, 11 AM $ 2.47
-0.04%
$ 133.48 million $ 10,777