Cosanta Historical Data

COSA Page 8
Download
Date Close Price change Market cap Trading volume
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
May 31, 6 AM $ 2.9
+0.06%
$ 156.61 million $ 22,025
May 31, 5 AM $ 2.9
-1.53%
$ 156.51 million $ 22,387
May 31, 4 AM $ 2.95
-0.11%
$ 159.06 million $ 19,331
May 31, 3 AM $ 2.95
+0.16%
$ 159.23 million $ 19,391
May 31, 2 AM $ 2.95
+0.13%
$ 158.96 million $ 18,886
May 31, 1 AM $ 2.94
+0.13%
$ 158.75 million $ 18,548
May 31, 12 AM $ 2.94
+0.26%
$ 158.73 million $ 18,373
May 30, 11 PM $ 2.93
+0.09%
$ 158.33 million $ 18,122
May 30, 10 PM $ 2.93
-0.23%
$ 158.19 million $ 17,931
May 30, 9 PM $ 2.94
+0.04%
$ 158.56 million $ 17,440
May 30, 8 PM $ 2.94
+0.12%
$ 158.52 million $ 16,911
May 30, 7 PM $ 2.93
+0.13%
$ 158.33 million $ 16,877
May 30, 6 PM $ 2.93
-0.30%
$ 158.1 million $ 16,137
May 30, 5 PM $ 2.94
+0.38%
$ 158.75 million $ 15,384
May 30, 4 PM $ 2.93
+0.42%
$ 158.15 million $ 14,433
May 30, 3 PM $ 2.92
+0.14%
$ 157.48 million $ 15,157
May 30, 2 PM $ 2.91
+0.14%
$ 157.27 million $ 15,195
May 30, 1 PM $ 2.91
-0.21%
$ 157.03 million $ 14,835
May 30, 12 PM $ 2.91
+0.03%
$ 157.28 million $ 14,413
May 30, 11 AM $ 2.91
-0.07%
$ 157.24 million $ 14,805
May 30, 10 AM $ 2.92
+0.68%
$ 157.37 million $ 14,573
May 30, 9 AM $ 2.9
+0.06%
$ 156.22 million $ 13,497
May 30, 8 AM $ 2.89
+0.02%
$ 156.13 million $ 13,947
May 30, 7 AM $ 2.89
+0.08%
$ 156.1 million $ 14,209
May 30, 6 AM $ 2.89
+0.09%
$ 155.97 million $ 13,815
May 30, 5 AM $ 2.89
+0.15%
$ 155.82 million $ 13,745
May 30, 4 AM $ 2.88
-0.18%
$ 155.56 million $ 13,233
May 30, 3 AM $ 2.89
+0.06%
$ 155.82 million $ 12,978
May 30, 2 AM $ 2.89
+0.22%
$ 155.7 million $ 13,116
May 30, 1 AM $ 2.88
+0.06%
$ 155.36 million $ 12,783
May 30, 12 AM $ 2.88
+0.13%
$ 155.26 million $ 12,771
May 29, 11 PM $ 2.87
+0.02%
$ 155.05 million $ 12,681
May 29, 10 PM $ 2.87
+0.00%
$ 155 million $ 12,769
May 29, 9 PM $ 2.87
-0.08%
$ 155.03 million $ 12,788
May 29, 8 PM $ 2.88
-0.01%
$ 155.16 million $ 12,799
May 29, 7 PM $ 2.88
+0.05%
$ 155.18 million $ 13,581
May 29, 6 PM $ 2.87
-0.10%
$ 155.14 million $ 13,762
May 29, 5 PM $ 2.88
-0.01%
$ 155.26 million $ 13,972
May 29, 4 PM $ 2.88
-0.08%
$ 155.27 million $ 13,927
May 29, 3 PM $ 2.88
+0.04%
$ 155.37 million $ 13,255
May 29, 2 PM $ 2.88
-0.30%
$ 155.26 million $ 13,491
May 29, 1 PM $ 2.89
-0.21%
$ 155.71 million $ 14,572
May 29, 12 PM $ 2.89
+0.05%
$ 156.05 million $ 14,937
May 29, 11 AM $ 2.89
-0.08%
$ 155.96 million $ 14,950
May 29, 10 AM $ 2.89
+0.01%
$ 156.08 million $ 14,548
May 29, 9 AM $ 2.89
-0.35%
$ 156.05 million $ 14,550
May 29, 8 AM $ 2.9
+0.05%
$ 156.61 million $ 15,351
May 29, 7 AM $ 2.9
+0.02%
$ 156.55 million $ 16,213