Cosanta Historical Data

COSA Page 92
Download
Date Close Price change Market cap Trading volume
Feb 10, 4 PM $ 2.19
+0.50%
$ 117.92 million $ 27,054
Feb 10, 3 PM $ 2.17
+1.05%
$ 117.28 million $ 26,459
Feb 10, 2 PM $ 2.15
+0.62%
$ 116.06 million $ 25,721
Feb 10, 1 PM $ 2.14
+0.38%
$ 115.29 million $ 24,557
Feb 10, 12 PM $ 2.13
-3.19%
$ 114.84 million $ 23,316
Feb 10, 11 AM $ 2.2
-0.16%
$ 118.65 million $ 22,879
Feb 10, 10 AM $ 2.2
-0.16%
$ 118.93 million $ 22,641
Feb 10, 9 AM $ 2.2
-0.21%
$ 118.98 million $ 22,468
Feb 10, 8 AM $ 2.21
-4.52%
$ 119.22 million $ 22,252
Feb 10, 7 AM $ 2.31
-1.20%
$ 124.85 million $ 13,605
Feb 10, 6 AM $ 2.34
-0.49%
$ 126.37 million $ 13,107
Feb 10, 5 AM $ 2.35
+0.09%
$ 126.99 million $ 12,994
Feb 10, 4 AM $ 2.35
+0.16%
$ 126.91 million $ 12,814
Feb 10, 3 AM $ 2.35
-0.35%
$ 126.71 million $ 12,651
Feb 10, 2 AM $ 2.36
+0.08%
$ 127.16 million $ 14,960
Feb 10, 1 AM $ 2.35
+0.08%
$ 126.97 million $ 14,875
Feb 10, 12 AM $ 2.35
-0.05%
$ 126.81 million $ 14,639
Feb 9, 11 PM $ 2.35
-0.16%
$ 126.86 million $ 14,535
Feb 9, 10 PM $ 2.35
-0.03%
$ 127.03 million $ 14,462
Feb 9, 9 PM $ 2.35
-0.37%
$ 127.05 million $ 14,409
Feb 9, 8 PM $ 2.36
+0.05%
$ 127.49 million $ 14,159
Feb 9, 7 PM $ 2.36
+0.22%
$ 127.43 million $ 13,876
Feb 9, 6 PM $ 2.36
-0.18%
$ 127.24 million $ 13,669
Feb 9, 5 PM $ 2.36
+0.24%
$ 127.46 million $ 13,428
Feb 9, 4 PM $ 2.36
+0.19%
$ 127.17 million $ 12,953
Feb 9, 3 PM $ 2.35
+0.22%
$ 126.91 million $ 12,339
Feb 9, 2 PM $ 2.35
+0.03%
$ 126.64 million $ 11,955
Feb 9, 1 PM $ 2.35
+0.04%
$ 126.61 million $ 11,425
Feb 9, 12 PM $ 2.35
+0.18%
$ 126.58 million $ 11,278
Feb 9, 11 AM $ 2.34
+0.13%
$ 126.33 million $ 10,879
Feb 9, 10 AM $ 2.34
-0.27%
$ 126.13 million $ 10,622
Feb 9, 9 AM $ 2.34
+0.00%
$ 126.44 million $ 10,355
Feb 9, 8 AM $ 2.34
-0.15%
$ 126.46 million $ 10,180
Feb 9, 7 AM $ 2.35
-0.24%
$ 126.57 million $ 9,758
Feb 9, 6 AM $ 2.35
-0.18%
$ 126.88 million $ 9,516
Feb 9, 5 AM $ 2.36
-0.14%
$ 127.02 million $ 9,076
Feb 9, 4 AM $ 2.36
-0.16%
$ 127.29 million $ 8,896
Feb 9, 3 AM $ 2.36
+0.30%
$ 127.46 million $ 8,933
Feb 9, 2 AM $ 2.36
+0.13%
$ 127.08 million $ 14,941
Feb 9, 1 AM $ 2.35
+0.00%
$ 126.92 million $ 14,493
Feb 9, 12 AM $ 2.35
-0.17%
$ 126.96 million $ 14,055
Feb 8, 11 PM $ 2.35
-0.01%
$ 127.04 million $ 13,719
Feb 8, 10 PM $ 2.35
+0.11%
$ 127.06 million $ 12,707
Feb 8, 9 PM $ 2.35
-0.01%
$ 126.94 million $ 12,538
Feb 8, 8 PM $ 2.35
-0.37%
$ 126.94 million $ 12,251
Feb 8, 7 PM $ 2.36
+0.23%
$ 127.35 million $ 11,772
Feb 8, 6 PM $ 2.36
+0.30%
$ 127.25 million $ 11,755
Feb 8, 5 PM $ 2.35
-0.04%
$ 126.89 million $ 11,509
Feb 8, 4 PM $ 2.35
-0.06%
$ 127.03 million $ 11,181
Feb 8, 3 PM $ 2.35
-0.23%
$ 127.05 million $ 10,665