Cosanta Historical Data

COSA Page 9
Download
Date Close Price change Market cap Trading volume
May 29, 7 AM $ 2.9
+0.02%
$ 156.55 million $ 16,213
May 29, 6 AM $ 2.9
-0.07%
$ 156.51 million $ 16,352
May 29, 5 AM $ 2.9
+0.15%
$ 156.61 million $ 16,406
May 29, 4 AM $ 2.9
-0.02%
$ 156.36 million $ 16,565
May 29, 3 AM $ 2.9
-0.01%
$ 156.39 million $ 16,618
May 29, 2 AM $ 2.9
-0.11%
$ 156.42 million $ 16,808
May 29, 1 AM $ 2.9
-0.04%
$ 156.55 million $ 16,923
May 29, 12 AM $ 2.9
+0.03%
$ 156.63 million $ 18,309
May 28, 11 PM $ 2.9
-0.06%
$ 156.56 million $ 18,297
May 28, 10 PM $ 2.9
-0.07%
$ 156.67 million $ 18,261
May 28, 9 PM $ 2.91
-0.01%
$ 156.78 million $ 18,342
May 28, 8 PM $ 2.91
+0.13%
$ 156.79 million $ 18,384
May 28, 7 PM $ 2.9
-0.60%
$ 156.6 million $ 18,206
May 28, 6 PM $ 2.92
+0.12%
$ 157.53 million $ 17,259
May 28, 5 PM $ 2.92
+0.15%
$ 157.36 million $ 17,271
May 28, 4 PM $ 2.91
-0.08%
$ 157.12 million $ 17,283
May 28, 3 PM $ 2.91
-0.14%
$ 157.26 million $ 17,460
May 28, 2 PM $ 2.92
+0.03%
$ 157.44 million $ 16,407
May 28, 1 PM $ 2.92
-0.45%
$ 157.41 million $ 15,838
May 28, 12 PM $ 2.93
+0.06%
$ 158.12 million $ 14,507
May 28, 11 AM $ 2.93
-0.10%
$ 158.02 million $ 14,410
May 28, 10 AM $ 2.93
-0.07%
$ 158.17 million $ 14,453
May 28, 9 AM $ 2.93
+0.06%
$ 158.27 million $ 14,380
May 28, 8 AM $ 2.93
-0.19%
$ 158.19 million $ 14,262
May 28, 7 AM $ 2.94
-0.47%
$ 158.48 million $ 13,869
May 28, 6 AM $ 2.95
-0.19%
$ 159.23 million $ 12,136
May 28, 5 AM $ 2.96
-0.04%
$ 159.54 million $ 11,992
May 28, 4 AM $ 2.96
-0.11%
$ 159.6 million $ 11,901
May 28, 3 AM $ 2.96
-0.15%
$ 159.77 million $ 11,670
May 28, 2 AM $ 2.97
-0.06%
$ 160.01 million $ 11,145
May 28, 1 AM $ 2.97
-0.93%
$ 160.11 million $ 11,197
May 28, 12 AM $ 2.99
-0.10%
$ 161.58 million $ 9,983
May 27, 11 PM $ 3
+0.19%
$ 161.72 million $ 9,984
May 27, 10 PM $ 2.99
-0.08%
$ 161.4 million $ 9,960
May 27, 9 PM $ 2.99
-0.64%
$ 161.34 million $ 10,213
May 27, 8 PM $ 3.01
+0.04%
$ 162.37 million $ 10,084
May 27, 7 PM $ 3.01
+0.28%
$ 162.28 million $ 10,019
May 27, 6 PM $ 3
-0.02%
$ 161.83 million $ 10,010
May 27, 5 PM $ 3.02
-0.64%
$ 162.71 million $ 10,026
May 27, 4 PM $ 3.03
-1.02%
$ 163.69 million $ 9,672
May 27, 3 PM $ 3.06
+0.18%
$ 165.37 million $ 9,188
May 27, 2 PM $ 3.06
+0.18%
$ 165.09 million $ 10,370
May 27, 1 PM $ 3.05
-0.60%
$ 164.78 million $ 14,170
May 27, 12 PM $ 3.07
-0.11%
$ 165.8 million $ 14,975
May 27, 11 AM $ 3.08
+0.09%
$ 165.98 million $ 15,005
May 27, 10 AM $ 3.07
-0.02%
$ 165.84 million $ 15,654
May 27, 9 AM $ 3.07
-0.05%
$ 165.87 million $ 17,739
May 27, 8 AM $ 3.08
+0.05%
$ 165.97 million $ 17,740
May 27, 7 AM $ 3.07
+0.03%
$ 165.87 million $ 17,870
May 27, 6 AM $ 3.07
+0.06%
$ 165.82 million $ 17,780