Cosanta Historical Data

COSA Page 76
Download
Date Close Price change Market cap Trading volume
Mar 15, 10 AM $ 2.31
-0.01%
$ 124.41 million $ 6,601
Mar 15, 9 AM $ 2.31
+0.10%
$ 124.41 million $ 6,552
Mar 15, 8 AM $ 2.3
+0.15%
$ 124.31 million $ 6,416
Mar 15, 7 AM $ 2.3
+0.06%
$ 124.13 million $ 6,297
Mar 15, 6 AM $ 2.3
-0.05%
$ 124.05 million $ 6,341
Mar 15, 5 AM $ 2.3
+0.04%
$ 124.12 million $ 6,258
Mar 15, 4 AM $ 2.3
+0.04%
$ 124.06 million $ 6,154
Mar 15, 3 AM $ 2.3
+0.03%
$ 124.01 million $ 6,165
Mar 15, 2 AM $ 2.3
+0.32%
$ 124.18 million $ 7,418
Mar 15, 1 AM $ 2.29
-0.04%
$ 123.79 million $ 7,352
Mar 15, 12 AM $ 2.3
-0.07%
$ 123.86 million $ 7,330
Mar 14, 11 PM $ 2.3
+0.19%
$ 123.95 million $ 7,278
Mar 14, 10 PM $ 2.29
+0.08%
$ 123.72 million $ 7,228
Mar 14, 9 PM $ 2.29
+0.08%
$ 123.61 million $ 7,070
Mar 14, 8 PM $ 2.29
+0.03%
$ 123.52 million $ 6,601
Mar 14, 7 PM $ 2.29
-0.10%
$ 123.47 million $ 6,708
Mar 14, 6 PM $ 2.29
+0.13%
$ 123.58 million $ 6,678
Mar 14, 5 PM $ 2.29
-0.13%
$ 123.44 million $ 6,710
Mar 14, 4 PM $ 2.29
+0.03%
$ 123.59 million $ 6,700
Mar 14, 3 PM $ 2.29
+0.11%
$ 123.56 million $ 6,645
Mar 14, 2 PM $ 2.29
-0.04%
$ 123.43 million $ 6,641
Mar 14, 1 PM $ 2.29
-0.02%
$ 123.48 million $ 6,568
Mar 14, 12 PM $ 2.29
-0.12%
$ 123.48 million $ 6,481
Mar 14, 11 AM $ 2.29
+0.08%
$ 123.62 million $ 6,537
Mar 14, 10 AM $ 2.29
+0.08%
$ 123.52 million $ 6,463
Mar 14, 9 AM $ 2.29
-0.09%
$ 123.42 million $ 6,458
Mar 14, 8 AM $ 2.29
+0.08%
$ 123.53 million $ 6,439
Mar 14, 7 AM $ 2.29
-0.10%
$ 123.41 million $ 6,433
Mar 14, 6 AM $ 2.29
-0.16%
$ 123.53 million $ 6,427
Mar 14, 5 AM $ 2.29
+0.13%
$ 123.73 million $ 6,282
Mar 14, 4 AM $ 2.29
+0.02%
$ 123.57 million $ 6,258
Mar 14, 3 AM $ 2.29
-0.14%
$ 123.54 million $ 11,630
Mar 14, 2 AM $ 2.29
+0.06%
$ 123.72 million $ 12,983
Mar 14, 1 AM $ 2.29
+0.01%
$ 123.64 million $ 12,952
Mar 14, 12 AM $ 2.29
-0.02%
$ 123.63 million $ 12,931
Mar 13, 11 PM $ 2.29
-0.01%
$ 123.66 million $ 12,923
Mar 13, 10 PM $ 2.29
-0.17%
$ 123.67 million $ 12,888
Mar 13, 9 PM $ 2.3
+0.02%
$ 123.88 million $ 12,815
Mar 13, 8 PM $ 2.3
+0.07%
$ 123.85 million $ 12,666
Mar 13, 7 PM $ 2.29
+0.00%
$ 123.77 million $ 12,588
Mar 13, 6 PM $ 2.29
-0.05%
$ 123.78 million $ 12,473
Mar 13, 5 PM $ 2.3
-0.43%
$ 123.84 million $ 12,398
Mar 13, 4 PM $ 2.3
+0.03%
$ 124.31 million $ 12,216
Mar 13, 3 PM $ 2.3
-0.16%
$ 124.27 million $ 11,996
Mar 13, 2 PM $ 2.31
+0.05%
$ 124.48 million $ 11,819
Mar 13, 1 PM $ 2.31
+0.12%
$ 124.43 million $ 11,464
Mar 13, 12 PM $ 2.3
+0.17%
$ 124.24 million $ 11,140
Mar 13, 11 AM $ 2.3
+0.03%
$ 124.02 million $ 10,855
Mar 13, 10 AM $ 2.3
+0.18%
$ 123.99 million $ 10,687
Mar 13, 9 AM $ 2.29
+0.44%
$ 123.73 million $ 10,416