Cosanta Historical Data

COSA Page 94
Download
Date Close Price change Market cap Trading volume
Feb 6, 2 PM $ 2.33
+0.05%
$ 125.53 million $ 24,094
Feb 6, 1 PM $ 2.33
+0.47%
$ 125.45 million $ 23,003
Feb 6, 12 PM $ 2.32
-0.05%
$ 124.93 million $ 21,834
Feb 6, 11 AM $ 2.32
+0.23%
$ 125.02 million $ 21,498
Feb 6, 10 AM $ 2.31
+0.18%
$ 124.64 million $ 21,102
Feb 6, 9 AM $ 2.31
+0.52%
$ 124.56 million $ 20,654
Feb 6, 8 AM $ 2.3
-0.14%
$ 123.92 million $ 19,999
Feb 6, 7 AM $ 2.3
-0.16%
$ 124.1 million $ 19,593
Feb 6, 6 AM $ 2.3
-0.29%
$ 124.25 million $ 19,050
Feb 6, 5 AM $ 2.31
+0.70%
$ 124.51 million $ 18,769
Feb 6, 4 AM $ 2.29
+0.33%
$ 123.65 million $ 17,571
Feb 6, 3 AM $ 2.28
-0.44%
$ 123.31 million $ 16,974
Feb 6, 2 AM $ 2.3
+0.19%
$ 123.85 million $ 57,417
Feb 6, 1 AM $ 2.29
+3.20%
$ 123.55 million $ 55,821
Feb 6, 12 AM $ 2.22
+0.51%
$ 119.66 million $ 53,625
Feb 5, 11 PM $ 2.21
-0.08%
$ 119.05 million $ 48,286
Feb 5, 10 PM $ 2.21
+0.30%
$ 119.15 million $ 47,252
Feb 5, 9 PM $ 2.2
-1.60%
$ 118.82 million $ 44,916
Feb 5, 8 PM $ 2.24
-0.41%
$ 120.73 million $ 42,398
Feb 5, 7 PM $ 2.25
-0.03%
$ 121.2 million $ 40,395
Feb 5, 6 PM $ 2.25
-3.02%
$ 121.3 million $ 39,107
Feb 5, 5 PM $ 2.32
-10.95%
$ 125.08 million $ 37,651
Feb 5, 4 PM $ 2.61
+0.71%
$ 140.59 million $ 35,660
Feb 5, 3 PM $ 2.58
-1.20%
$ 139.46 million $ 33,797
Feb 5, 2 PM $ 2.61
+0.68%
$ 140.66 million $ 30,486
Feb 5, 1 PM $ 2.58
-0.72%
$ 139.2 million $ 28,875
Feb 5, 12 PM $ 2.6
-0.39%
$ 140.29 million $ 27,911
Feb 5, 11 AM $ 2.61
-0.27%
$ 140.89 million $ 26,108
Feb 5, 10 AM $ 2.62
-0.12%
$ 141.44 million $ 25,168
Feb 5, 9 AM $ 2.63
+0.15%
$ 141.67 million $ 24,966
Feb 5, 8 AM $ 2.62
+0.06%
$ 141.45 million $ 24,608
Feb 5, 7 AM $ 2.62
-0.06%
$ 141.36 million $ 24,163
Feb 5, 6 AM $ 2.61
-0.38%
$ 141.03 million $ 23,404
Feb 5, 5 AM $ 2.62
-0.09%
$ 141.5 million $ 22,910
Feb 5, 4 AM $ 2.63
-0.04%
$ 141.74 million $ 22,125
Feb 5, 3 AM $ 2.63
-0.18%
$ 141.71 million $ 21,597
Feb 5, 2 AM $ 2.63
+0.06%
$ 141.91 million $ 26,720
Feb 5, 1 AM $ 2.63
-0.07%
$ 141.87 million $ 24,437
Feb 5, 12 AM $ 2.63
-0.09%
$ 142 million $ 23,654
Feb 4, 11 PM $ 2.64
+0.11%
$ 142.25 million $ 23,365
Feb 4, 10 PM $ 2.63
-0.13%
$ 142.03 million $ 22,789
Feb 4, 9 PM $ 2.63
-0.61%
$ 142.08 million $ 21,602
Feb 4, 8 PM $ 2.65
+0.05%
$ 142.94 million $ 21,137
Feb 4, 7 PM $ 2.65
+0.04%
$ 142.87 million $ 20,715
Feb 4, 6 PM $ 2.65
+0.12%
$ 142.8 million $ 20,211
Feb 4, 5 PM $ 2.64
-0.56%
$ 142.66 million $ 19,066
Feb 4, 4 PM $ 2.66
-0.21%
$ 143.33 million $ 17,996
Feb 4, 3 PM $ 2.66
-0.37%
$ 143.6 million $ 17,461
Feb 4, 2 PM $ 2.67
-0.08%
$ 144.13 million $ 16,356
Feb 4, 1 PM $ 2.67
-0.12%
$ 144.25 million $ 15,531