Cosanta Historical Data

COSA Page 9
Download
Date Close Price change Market cap Trading volume
Mar 30, 1 AM $ 3.36
+0.52%
$ 181.15 million $ 10,431
Mar 30, 12 AM $ 3.34
+0.71%
$ 180.29 million $ 10,423
Mar 29, 11 PM $ 3.32
+0.30%
$ 179.01 million $ 10,571
Mar 29, 10 PM $ 3.31
-1.15%
$ 178.47 million $ 10,486
Mar 29, 9 PM $ 3.35
+0.07%
$ 180.56 million $ 11,107
Mar 29, 8 PM $ 3.34
+4.17%
$ 180.44 million $ 11,306
Mar 29, 7 PM $ 3.21
+1.08%
$ 173.21 million $ 9,438
Mar 29, 6 PM $ 3.18
+0.02%
$ 171.35 million $ 8,460
Mar 29, 5 PM $ 3.17
+0.14%
$ 171.31 million $ 9,450
Mar 29, 4 PM $ 3.17
+0.10%
$ 171.08 million $ 17,303
Mar 29, 3 PM $ 3.17
-0.28%
$ 170.91 million $ 17,427
Mar 29, 2 PM $ 3.18
-0.02%
$ 171.4 million $ 17,614
Mar 29, 1 PM $ 3.18
-0.61%
$ 171.43 million $ 17,547
Mar 29, 12 PM $ 3.2
-0.10%
$ 172.47 million $ 19,032
Mar 29, 11 AM $ 3.2
+0.11%
$ 172.65 million $ 19,137
Mar 29, 10 AM $ 3.2
-0.08%
$ 172.47 million $ 19,092
Mar 29, 9 AM $ 3.2
-0.26%
$ 172.61 million $ 19,064
Mar 29, 8 AM $ 3.21
-0.27%
$ 173.06 million $ 19,049
Mar 29, 7 AM $ 3.22
-0.17%
$ 173.51 million $ 18,607
Mar 29, 6 AM $ 3.22
+0.02%
$ 173.81 million $ 18,527
Mar 29, 5 AM $ 3.22
+0.01%
$ 173.76 million $ 18,632
Mar 29, 4 AM $ 3.22
-0.13%
$ 173.74 million $ 18,687
Mar 29, 3 AM $ 3.22
+0.14%
$ 173.96 million $ 18,691
Mar 29, 2 AM $ 3.22
+0.25%
$ 173.72 million $ 18,667
Mar 29, 1 AM $ 3.21
+0.16%
$ 173.29 million $ 18,761
Mar 29, 12 AM $ 3.21
-0.49%
$ 173.02 million $ 18,804
Mar 28, 11 PM $ 3.22
-0.49%
$ 173.87 million $ 18,733
Mar 28, 10 PM $ 3.24
-0.63%
$ 174.73 million $ 18,522
Mar 28, 9 PM $ 3.26
-0.16%
$ 175.83 million $ 18,093
Mar 28, 8 PM $ 3.26
+0.18%
$ 176.1 million $ 18,131
Mar 28, 7 PM $ 3.26
-0.04%
$ 175.78 million $ 18,129
Mar 28, 6 PM $ 3.26
-0.37%
$ 175.85 million $ 18,314
Mar 28, 5 PM $ 3.27
+0.91%
$ 176.48 million $ 18,529
Mar 28, 4 PM $ 3.24
+8.33%
$ 174.91 million $ 9,477
Mar 28, 3 PM $ 2.99
+0.25%
$ 161.48 million $ 9,770
Mar 28, 2 PM $ 2.99
-0.07%
$ 161.08 million $ 9,879
Mar 28, 1 PM $ 2.99
+0.16%
$ 161.19 million $ 9,904
Mar 28, 12 PM $ 2.98
+1.21%
$ 160.93 million $ 9,756
Mar 28, 11 AM $ 2.95
+0.01%
$ 159 million $ 15,846
Mar 28, 10 AM $ 2.95
+0.02%
$ 158.95 million $ 16,054
Mar 28, 9 AM $ 2.94
-0.05%
$ 158.9 million $ 16,396
Mar 28, 8 AM $ 2.95
-0.15%
$ 158.97 million $ 16,428
Mar 28, 7 AM $ 2.95
+0.20%
$ 159.2 million $ 16,541
Mar 28, 6 AM $ 2.94
+0.01%
$ 158.89 million $ 16,789
Mar 28, 5 AM $ 2.94
+0.00%
$ 158.86 million $ 17,314
Mar 28, 4 AM $ 2.94
+0.04%
$ 158.87 million $ 17,332
Mar 28, 3 AM $ 2.94
+0.01%
$ 158.8 million $ 17,576
Mar 28, 2 AM $ 2.94
+0.20%
$ 158.78 million $ 17,565
Mar 28, 1 AM $ 2.94
+0.35%
$ 158.38 million $ 17,420
Mar 28, 12 AM $ 2.92
-0.02%
$ 157.81 million $ 17,339