Cosanta Historical Data

COSA Page 91
Download
Date Close Price change Market cap Trading volume
Feb 12, 5 PM $ 1.94
-0.21%
$ 104.47 million $ 16,917
Feb 12, 4 PM $ 1.94
-1.22%
$ 104.7 million $ 16,299
Feb 12, 3 PM $ 1.97
-4.51%
$ 106.08 million $ 15,032
Feb 12, 2 PM $ 2.06
-2.01%
$ 111.52 million $ 10,988
Feb 12, 1 PM $ 2.1
-0.06%
$ 113.16 million $ 10,353
Feb 12, 12 PM $ 2.1
-0.11%
$ 113.38 million $ 10,220
Feb 12, 11 AM $ 2.1
+0.03%
$ 113.47 million $ 10,068
Feb 12, 10 AM $ 2.1
+0.18%
$ 113.44 million $ 9,876
Feb 12, 9 AM $ 2.1
+0.44%
$ 113.22 million $ 9,635
Feb 12, 8 AM $ 2.09
-0.05%
$ 112.67 million $ 9,283
Feb 12, 7 AM $ 2.09
-0.06%
$ 112.72 million $ 9,053
Feb 12, 6 AM $ 2.09
-0.02%
$ 112.77 million $ 8,913
Feb 12, 5 AM $ 2.09
+0.09%
$ 112.81 million $ 8,612
Feb 12, 4 AM $ 2.09
-0.03%
$ 112.74 million $ 8,248
Feb 12, 3 AM $ 2.09
+0.18%
$ 112.75 million $ 8,148
Feb 12, 2 AM $ 2.09
-0.27%
$ 112.56 million $ 32,706
Feb 12, 1 AM $ 2.09
-0.07%
$ 112.8 million $ 32,424
Feb 12, 12 AM $ 2.09
-0.58%
$ 112.87 million $ 32,202
Feb 11, 11 PM $ 2.1
-0.50%
$ 113.52 million $ 31,419
Feb 11, 10 PM $ 2.11
-0.30%
$ 114.12 million $ 31,232
Feb 11, 9 PM $ 2.12
+0.44%
$ 114.44 million $ 30,943
Feb 11, 8 PM $ 2.11
-0.32%
$ 113.94 million $ 30,326
Feb 11, 7 PM $ 2.12
+0.16%
$ 114.3 million $ 29,645
Feb 11, 6 PM $ 2.11
+0.91%
$ 114.04 million $ 29,238
Feb 11, 5 PM $ 2.09
+0.91%
$ 113.05 million $ 28,382
Feb 11, 4 PM $ 2.07
-0.17%
$ 111.94 million $ 27,411
Feb 11, 3 PM $ 2.08
-2.10%
$ 112.18 million $ 26,720
Feb 11, 2 PM $ 2.12
+0.02%
$ 114.59 million $ 21,729
Feb 11, 1 PM $ 2.12
-0.06%
$ 114.57 million $ 18,894
Feb 11, 12 PM $ 2.12
+0.44%
$ 114.61 million $ 16,181
Feb 11, 11 AM $ 2.11
+0.01%
$ 114.13 million $ 14,708
Feb 11, 10 AM $ 2.11
-0.79%
$ 114.15 million $ 13,272
Feb 11, 9 AM $ 2.13
-0.19%
$ 115.03 million $ 12,286
Feb 11, 8 AM $ 2.14
-0.25%
$ 115.22 million $ 11,006
Feb 11, 7 AM $ 2.14
-1.17%
$ 115.44 million $ 9,494
Feb 11, 6 AM $ 2.17
-0.12%
$ 116.89 million $ 7,855
Feb 11, 5 AM $ 2.17
+0.07%
$ 117.12 million $ 6,115
Feb 11, 4 AM $ 2.17
-0.41%
$ 117.15 million $ 5,894
Feb 11, 3 AM $ 2.18
-0.34%
$ 117.64 million $ 5,696
Feb 11, 2 AM $ 2.19
+0.12%
$ 118.03 million $ 28,443
Feb 11, 1 AM $ 2.19
-0.06%
$ 118 million $ 28,519
Feb 11, 12 AM $ 2.19
+0.13%
$ 118.02 million $ 28,499
Feb 10, 11 PM $ 2.18
+0.10%
$ 117.86 million $ 28,353
Feb 10, 10 PM $ 2.18
+0.15%
$ 117.73 million $ 28,228
Feb 10, 9 PM $ 2.18
-0.16%
$ 117.56 million $ 27,960
Feb 10, 8 PM $ 2.18
-0.07%
$ 117.75 million $ 27,931
Feb 10, 7 PM $ 2.18
+0.12%
$ 117.86 million $ 27,811
Feb 10, 6 PM $ 2.18
-0.54%
$ 117.72 million $ 27,581
Feb 10, 5 PM $ 2.19
+0.37%
$ 118.35 million $ 27,543
Feb 10, 4 PM $ 2.19
+0.50%
$ 117.92 million $ 27,054