Cosanta Historical Data

COSA Page 87
Download
Date Close Price change Market cap Trading volume
Feb 20, 8 PM $ 2.03
-0.04%
$ 109.49 million $ 19,946
Feb 20, 7 PM $ 2.03
-0.15%
$ 109.5 million $ 19,665
Feb 20, 6 PM $ 2.03
+0.27%
$ 109.58 million $ 19,452
Feb 20, 5 PM $ 2.03
-0.24%
$ 109.28 million $ 18,799
Feb 20, 4 PM $ 2.03
+0.19%
$ 109.51 million $ 18,314
Feb 20, 3 PM $ 2.03
+0.34%
$ 109.36 million $ 17,621
Feb 20, 2 PM $ 2.02
-0.01%
$ 108.87 million $ 16,025
Feb 20, 1 PM $ 2.02
-0.43%
$ 108.96 million $ 15,881
Feb 20, 12 PM $ 2.03
+0.16%
$ 109.39 million $ 16,299
Feb 20, 11 AM $ 2.02
-0.25%
$ 109.22 million $ 15,755
Feb 20, 10 AM $ 2.03
-0.19%
$ 109.53 million $ 15,277
Feb 20, 9 AM $ 2.03
+0.14%
$ 109.7 million $ 14,912
Feb 20, 8 AM $ 2.03
+0.05%
$ 109.54 million $ 14,646
Feb 20, 7 AM $ 2.03
+0.04%
$ 109.48 million $ 14,382
Feb 20, 6 AM $ 2.03
-0.09%
$ 109.43 million $ 13,679
Feb 20, 5 AM $ 2.03
+0.15%
$ 109.53 million $ 13,392
Feb 20, 4 AM $ 2.03
-0.03%
$ 109.34 million $ 13,047
Feb 20, 3 AM $ 2.03
-0.04%
$ 109.36 million $ 12,614
Feb 20, 2 AM $ 2.03
-0.15%
$ 109.42 million $ 12,245
Feb 20, 1 AM $ 2.03
+0.12%
$ 109.54 million $ 12,048
Feb 20, 12 AM $ 2.03
+0.27%
$ 109.54 million $ 11,869
Feb 19, 11 PM $ 2.02
-0.07%
$ 109.34 million $ 11,488
Feb 19, 10 PM $ 2.03
-0.05%
$ 109.31 million $ 10,982
Feb 19, 9 PM $ 2.03
+0.18%
$ 109.43 million $ 10,821
Feb 19, 8 PM $ 2.02
+0.04%
$ 109.22 million $ 10,374
Feb 19, 7 PM $ 2.02
-0.02%
$ 109.21 million $ 9,996
Feb 19, 6 PM $ 2.02
+0.30%
$ 109.24 million $ 9,848
Feb 19, 5 PM $ 2.02
-0.23%
$ 108.94 million $ 8,995
Feb 19, 4 PM $ 2.02
+0.19%
$ 109.03 million $ 8,498
Feb 19, 3 PM $ 2.02
-0.10%
$ 108.96 million $ 8,135
Feb 19, 2 PM $ 2.02
-0.32%
$ 108.97 million $ 7,560
Feb 19, 1 PM $ 2.03
-9.01%
$ 109.31 million $ 7,144
Feb 19, 12 PM $ 2.23
-1.94%
$ 121.73 million $ 5,508
Feb 19, 11 AM $ 2.26
+0.13%
$ 122.08 million $ 6,419
Feb 19, 10 AM $ 2.26
-1.62%
$ 121.97 million $ 7,839
Feb 19, 9 AM $ 2.28
-6.23%
$ 123.16 million $ 7,692
Feb 19, 8 AM $ 2.36
+10.63%
$ 127.61 million $ 6,211
Feb 19, 7 AM $ 2.12
+4.96%
$ 114.43 million $ 7,510
Feb 19, 6 AM $ 2.02
+2.03%
$ 109.02 million $ 6,649
Feb 19, 5 AM $ 1.98
+1.07%
$ 106.85 million $ 6,209
Feb 19, 4 AM $ 1.96
+0.07%
$ 105.74 million $ 5,744
Feb 19, 3 AM $ 1.96
-3.12%
$ 105.65 million $ 5,690
Feb 19, 2 AM $ 1.97
+0.64%
$ 106.38 million $ 14,369
Feb 19, 1 AM $ 1.96
+0.54%
$ 105.71 million $ 13,748
Feb 19, 12 AM $ 1.95
-0.14%
$ 105.14 million $ 13,289
Feb 18, 11 PM $ 1.95
-0.13%
$ 105.24 million $ 12,890
Feb 18, 10 PM $ 1.95
-0.17%
$ 105.4 million $ 12,563
Feb 18, 9 PM $ 1.96
-0.35%
$ 105.54 million $ 12,190
Feb 18, 8 PM $ 1.96
-0.17%
$ 105.92 million $ 11,608
Feb 18, 7 PM $ 1.97
-0.84%
$ 106.12 million $ 11,036