Cosanta Historical Data

COSA Page 81
Download
Date Close Price change Market cap Trading volume
Mar 5, 5 AM $ 2.04
-0.19%
$ 110.15 million $ 5,929
Mar 5, 4 AM $ 2.04
-0.07%
$ 110.35 million $ 5,901
Mar 5, 3 AM $ 2.05
-0.21%
$ 110.39 million $ 5,794
Mar 5, 2 AM $ 2.05
+0.09%
$ 110.61 million $ 13,519
Mar 5, 1 AM $ 2.05
-0.11%
$ 110.56 million $ 13,294
Mar 5, 12 AM $ 2.05
-0.06%
$ 110.68 million $ 13,076
Mar 4, 11 PM $ 2.05
+0.17%
$ 110.77 million $ 12,971
Mar 4, 10 PM $ 2.05
-0.22%
$ 110.61 million $ 12,816
Mar 4, 9 PM $ 2.05
-0.04%
$ 110.85 million $ 12,692
Mar 4, 8 PM $ 2.06
-0.16%
$ 110.9 million $ 12,417
Mar 4, 7 PM $ 2.06
+0.18%
$ 111.07 million $ 12,072
Mar 4, 6 PM $ 2.06
+0.15%
$ 110.9 million $ 11,864
Mar 4, 5 PM $ 2.05
-0.12%
$ 110.74 million $ 11,705
Mar 4, 4 PM $ 2.05
-0.03%
$ -- $ 11,179
Mar 4, 1 PM $ 2.04
-0.14%
$ 109.82 million $ 9,908
Mar 4, 12 PM $ 2.04
-0.03%
$ 109.99 million $ 9,785
Mar 4, 11 AM $ 2.04
+0.15%
$ 110.01 million $ 9,548
Mar 4, 9 AM $ 2.04
+0.26%
$ 110.08 million $ 8,795
Mar 4, 8 AM $ 2.03
+0.44%
$ 109.8 million $ 8,431
Mar 4, 7 AM $ 2.03
-0.07%
$ 109.32 million $ 7,733
Mar 4, 6 AM $ 2.03
-0.01%
$ 109.43 million $ 6,921
Mar 4, 5 AM $ 2.03
-0.06%
$ 109.39 million $ 6,621
Mar 4, 4 AM $ 2.03
+0.11%
$ 109.44 million $ 6,318
Mar 4, 3 AM $ 2.03
-0.16%
$ 109.31 million $ 6,113
Mar 4, 2 AM $ 2.03
-0.18%
$ 109.5 million $ 12,900
Mar 4, 1 AM $ 2.03
+0.29%
$ 109.7 million $ 12,634
Mar 4, 12 AM $ 2.03
-0.13%
$ 109.43 million $ 12,368
Mar 3, 11 PM $ 2.03
+0.01%
$ 109.56 million $ 12,211
Mar 3, 10 PM $ 2.03
+0.22%
$ 109.56 million $ 12,067
Mar 3, 9 PM $ 2.03
-0.04%
$ 109.34 million $ 11,779
Mar 3, 8 PM $ 2.03
-0.11%
$ 109.36 million $ 11,698
Mar 3, 7 PM $ 2.03
-0.01%
$ 109.5 million $ 11,074
Mar 3, 6 PM $ 2.03
+0.08%
$ 109.5 million $ 11,087
Mar 3, 5 PM $ 2.03
-0.11%
$ 109.59 million $ 10,403
Mar 3, 4 PM $ 2.03
+0.43%
$ 109.66 million $ 9,940
Mar 3, 3 PM $ 2.02
+0.03%
$ 109.2 million $ 9,007
Mar 3, 2 PM $ 2.02
-0.05%
$ 109.16 million $ 8,493
Mar 3, 1 PM $ 2.02
-0.17%
$ 109.22 million $ 7,883
Mar 3, 12 PM $ 2.03
+0.04%
$ 109.35 million $ 7,532
Mar 3, 11 AM $ 2.03
+0.00%
$ 109.33 million $ 7,350
Mar 3, 10 AM $ 2.03
-0.17%
$ 109.33 million $ 6,829
Mar 3, 9 AM $ 2.03
-0.13%
$ 109.44 million $ 6,684
Mar 3, 8 AM $ 2.03
-0.58%
$ 109.59 million $ 6,596
Mar 3, 7 AM $ 2.04
+0.09%
$ 110.25 million $ 6,208
Mar 3, 6 AM $ 2.04
-0.20%
$ 110.15 million $ 6,081
Mar 3, 5 AM $ 2.04
-0.07%
$ 110.24 million $ 5,554
Mar 3, 4 AM $ 2.04
-0.01%
$ 110.31 million $ 9,421
Mar 3, 3 AM $ 2.04
-0.19%
$ 110.32 million $ 9,279
Mar 3, 2 AM $ 2.05
-0.02%
$ 110.51 million $ 14,076
Mar 3, 1 AM $ 2.05
-0.14%
$ 110.56 million $ 13,919