Cosanta Historical Data

COSA Page 95
Download
Date Close Price change Market cap Trading volume
Feb 4, 1 PM $ 2.67
-0.12%
$ 144.25 million $ 15,531
Feb 4, 12 PM $ 2.68
+0.93%
$ 144.51 million $ 15,317
Feb 4, 11 AM $ 2.65
-0.30%
$ 142.84 million $ 14,604
Feb 4, 10 AM $ 2.65
-0.20%
$ 143.17 million $ 14,216
Feb 4, 9 AM $ 2.66
-0.02%
$ 143.47 million $ 13,974
Feb 4, 8 AM $ 2.66
-0.02%
$ 144.12 million $ 13,694
Feb 4, 7 AM $ 2.66
+0.05%
$ 143.58 million $ 13,132
Feb 4, 6 AM $ 2.66
+0.25%
$ 143.51 million $ 12,923
Feb 4, 5 AM $ 2.65
-0.13%
$ 143.26 million $ 12,331
Feb 4, 4 AM $ 2.66
-0.09%
$ 143.41 million $ 11,747
Feb 4, 3 AM $ 2.66
+0.46%
$ 142.96 million $ 11,250
Feb 4, 2 AM $ 2.65
-0.39%
$ 142.79 million $ 30,822
Feb 4, 1 AM $ 2.66
+0.24%
$ 143.33 million $ 30,850
Feb 4, 12 AM $ 2.65
-0.08%
$ 142.99 million $ 30,278
Feb 3, 11 PM $ 2.65
+0.35%
$ 143.07 million $ 29,880
Feb 3, 10 PM $ 2.64
-0.65%
$ 142.51 million $ 29,295
Feb 3, 9 PM $ 2.66
-0.25%
$ 143.47 million $ 28,865
Feb 3, 8 PM $ 2.67
+0.39%
$ 143.84 million $ 28,487
Feb 3, 7 PM $ 2.65
+0.64%
$ 143.24 million $ 27,239
Feb 3, 6 PM $ 2.64
-0.64%
$ 142.32 million $ 25,068
Feb 3, 5 PM $ 2.65
-0.50%
$ 142.91 million $ 24,391
Feb 3, 4 PM $ 2.66
-0.40%
$ 143.64 million $ 23,887
Feb 3, 3 PM $ 2.67
+0.23%
$ 144.24 million $ 23,113
Feb 3, 2 PM $ 2.67
-0.23%
$ 143.96 million $ 22,003
Feb 3, 1 PM $ 2.67
-0.04%
$ 144.32 million $ 21,595
Feb 3, 12 PM $ 2.68
-0.06%
$ 144.39 million $ 21,157
Feb 3, 11 AM $ 2.68
-0.15%
$ 144.48 million $ 20,155
Feb 3, 10 AM $ 2.68
+0.14%
$ 144.6 million $ 19,789
Feb 3, 9 AM $ 2.68
+1.17%
$ 144.37 million $ 5,246
Feb 3, 8 AM $ 2.65
+0.09%
$ 142.87 million $ 5,271
Feb 3, 7 AM $ 2.65
+0.13%
$ 142.78 million $ 5,256
Feb 3, 6 AM $ 2.64
+0.08%
$ 142.69 million $ 5,192
Feb 3, 5 AM $ 2.64
-0.10%
$ 142.63 million $ 5,224
Feb 3, 4 AM $ 2.65
-0.01%
$ 142.84 million $ 5,175
Feb 3, 3 AM $ 2.65
+0.28%
$ 142.8 million $ 5,106
Feb 3, 2 AM $ 2.63
-0.56%
$ 141.96 million $ 5,042
Feb 3, 1 AM $ 2.65
-0.06%
$ 142.82 million $ 4,943
Feb 3, 12 AM $ 2.65
-0.17%
$ 142.79 million $ 4,846
Feb 2, 11 PM $ 2.65
+0.02%
$ 143.05 million $ 4,757
Feb 2, 10 PM $ 2.65
+0.47%
$ 143.09 million $ 4,855
Feb 2, 9 PM $ 2.64
-0.11%
$ 142.23 million $ 4,898
Feb 2, 8 PM $ 2.64
-0.02%
$ 142.54 million $ 29,787
Feb 2, 7 PM $ 2.64
-0.21%
$ 142.58 million $ 29,868
Feb 2, 6 PM $ 2.65
-0.07%
$ 142.82 million $ 29,879
Feb 2, 5 PM $ 2.65
-0.12%
$ 142.88 million $ 29,858
Feb 2, 4 PM $ 2.65
-0.02%
$ 143.09 million $ 29,830
Feb 2, 3 PM $ 2.66
+0.38%
$ 143.32 million $ 29,823
Feb 2, 2 PM $ 2.65
+0.05%
$ 142.79 million $ 28,348
Feb 2, 1 PM $ 2.64
+0.14%
$ 142.71 million $ 27,738
Feb 2, 12 PM $ 2.64
-0.13%
$ 142.48 million $ 26,630