Cosanta Historical Data

COSA Page 78
Download
Date Close Price change Market cap Trading volume
Mar 11, 8 AM $ 2.2
+0.09%
$ 118.66 million $ 6,529
Mar 11, 7 AM $ 2.2
-0.23%
$ 118.58 million $ 6,390
Mar 11, 6 AM $ 2.2
+0.16%
$ 118.85 million $ 6,411
Mar 11, 5 AM $ 2.2
-0.11%
$ 118.69 million $ 6,306
Mar 11, 4 AM $ 2.2
+0.15%
$ 118.82 million $ 6,271
Mar 11, 3 AM $ 2.2
-0.13%
$ 118.67 million $ 7,543
Mar 11, 2 AM $ 2.2
+0.01%
$ 118.83 million $ 9,041
Mar 11, 1 AM $ 2.2
-0.02%
$ 118.79 million $ 8,949
Mar 11, 12 AM $ 2.2
-0.07%
$ 118.8 million $ 8,919
Mar 10, 11 PM $ 2.2
+0.00%
$ 118.86 million $ 8,865
Mar 10, 10 PM $ 2.2
+0.11%
$ 118.85 million $ 8,709
Mar 10, 9 PM $ 2.2
-0.01%
$ 118.75 million $ 8,530
Mar 10, 8 PM $ 2.2
+0.08%
$ 118.77 million $ 8,385
Mar 10, 7 PM $ 2.2
+0.17%
$ 118.66 million $ 8,362
Mar 10, 6 PM $ 2.2
-0.32%
$ 118.49 million $ 8,366
Mar 10, 5 PM $ 2.2
-0.12%
$ 118.87 million $ 8,271
Mar 10, 4 PM $ 2.21
-0.27%
$ 119.06 million $ 8,082
Mar 10, 3 PM $ 2.21
-0.20%
$ 119.39 million $ 7,869
Mar 10, 2 PM $ 2.21
+0.36%
$ 119.36 million $ 7,717
Mar 10, 1 PM $ 2.21
-0.02%
$ 119.04 million $ 7,103
Mar 10, 12 PM $ 2.21
+0.12%
$ 119.09 million $ 6,943
Mar 10, 11 AM $ 2.21
+0.05%
$ 118.99 million $ 6,917
Mar 10, 10 AM $ 2.21
+0.06%
$ 119.03 million $ 6,851
Mar 10, 9 AM $ 2.2
+0.08%
$ 118.93 million $ 6,850
Mar 10, 8 AM $ 2.2
+0.11%
$ 118.84 million $ 6,853
Mar 10, 7 AM $ 2.2
+0.13%
$ 118.75 million $ 6,693
Mar 10, 6 AM $ 2.2
+0.01%
$ 118.58 million $ 6,622
Mar 10, 5 AM $ 2.2
+0.05%
$ 118.58 million $ 6,565
Mar 10, 4 AM $ 2.2
+0.36%
$ 118.46 million $ 6,500
Mar 10, 3 AM $ 2.19
-0.30%
$ 118.05 million $ 6,456
Mar 10, 2 AM $ 2.19
+0.22%
$ 118.42 million $ 12,780
Mar 10, 1 AM $ 2.19
-0.15%
$ 118.1 million $ 12,525
Mar 10, 12 AM $ 2.19
+0.23%
$ 118.28 million $ 12,506
Mar 9, 11 PM $ 2.19
+0.04%
$ 117.99 million $ 12,362
Mar 9, 10 PM $ 2.19
-0.14%
$ 117.95 million $ 12,243
Mar 9, 9 PM $ 2.19
+0.07%
$ 118.09 million $ 12,152
Mar 9, 8 PM $ 2.19
-0.04%
$ 118 million $ 12,073
Mar 9, 7 PM $ 2.19
+0.36%
$ 118.01 million $ 12,019
Mar 9, 6 PM $ 2.18
-0.13%
$ 117.63 million $ 11,672
Mar 9, 5 PM $ 2.18
-0.19%
$ 117.75 million $ 11,543
Mar 9, 4 PM $ 2.19
+0.10%
$ 118.01 million $ 11,534
Mar 9, 3 PM $ 2.18
+0.09%
$ 117.86 million $ 11,388
Mar 9, 2 PM $ 2.18
+0.04%
$ 117.84 million $ 11,280
Mar 9, 1 PM $ 2.18
+1.06%
$ 117.76 million $ 11,110
Mar 9, 12 PM $ 2.16
+0.12%
$ 116.49 million $ 9,705
Mar 9, 11 AM $ 2.16
+0.15%
$ 116.29 million $ 9,530
Mar 9, 10 AM $ 2.15
-0.15%
$ 116.13 million $ 9,361
Mar 9, 9 AM $ 2.16
+0.22%
$ 116.39 million $ 9,257
Mar 9, 8 AM $ 2.15
+0.33%
$ 116.15 million $ 9,071
Mar 9, 7 AM $ 2.15
-0.05%
$ 115.77 million $ 8,969