Cosanta Historical Data

COSA Page 3
Download
Date Close Price change Market cap Trading volume
Jun 11, 12 PM $ 2.63
-0.16%
$ 141.74 million $ 12,768
Jun 11, 11 AM $ 2.63
+0.11%
$ 141.97 million $ 13,039
Jun 11, 10 AM $ 2.63
-0.01%
$ 141.77 million $ 13,200
Jun 11, 9 AM $ 2.63
+0.01%
$ 141.78 million $ 13,386
Jun 11, 8 AM $ 2.63
+0.13%
$ 141.79 million $ 14,904
Jun 11, 7 AM $ 2.62
+0.08%
$ 141.6 million $ 15,321
Jun 11, 6 AM $ 2.62
+0.05%
$ 141.51 million $ 15,471
Jun 11, 5 AM $ 2.62
-0.10%
$ 141.45 million $ 15,626
Jun 11, 4 AM $ 2.62
+0.06%
$ 141.61 million $ 15,829
Jun 11, 3 AM $ 2.62
+0.09%
$ 141.52 million $ 15,970
Jun 11, 2 AM $ 2.62
+0.06%
$ 141.39 million $ 15,875
Jun 11, 1 AM $ 2.62
+0.11%
$ 141.32 million $ 15,993
Jun 11, 12 AM $ 2.62
+0.11%
$ 141.19 million $ 16,066
Jun 10, 11 PM $ 2.61
+0.13%
$ 141.06 million $ 15,851
Jun 10, 10 PM $ 2.61
+0.03%
$ 140.95 million $ 16,001
Jun 10, 9 PM $ 2.61
-0.07%
$ 140.71 million $ 16,111
Jun 10, 8 PM $ 2.61
-0.10%
$ 140.83 million $ 15,740
Jun 10, 7 PM $ 2.61
-0.02%
$ 140.95 million $ 15,836
Jun 10, 6 PM $ 2.61
-0.01%
$ 140.97 million $ 15,740
Jun 10, 5 PM $ 2.61
-0.16%
$ 140.93 million $ 15,809
Jun 10, 4 PM $ 2.61
-0.36%
$ 141.04 million $ 18,363
Jun 10, 3 PM $ 2.62
+0.28%
$ 141.56 million $ 18,716
Jun 10, 2 PM $ 2.62
-0.43%
$ 141.13 million $ 18,747
Jun 10, 1 PM $ 2.63
+0.39%
$ 141.79 million $ 18,770
Jun 10, 12 PM $ 2.62
+0.20%
$ 141.24 million $ 18,315
Jun 10, 11 AM $ 2.61
-0.15%
$ 140.99 million $ 17,800
Jun 10, 10 AM $ 2.62
-0.03%
$ 141.21 million $ 17,735
Jun 10, 9 AM $ 2.62
+0.09%
$ 141.26 million $ 17,733
Jun 10, 8 AM $ 2.62
-0.76%
$ 141.16 million $ 17,514
Jun 10, 7 AM $ 2.64
+0.06%
$ 142.22 million $ 17,127
Jun 10, 6 AM $ 2.63
-0.01%
$ 142.08 million $ 18,722
Jun 10, 5 AM $ 2.63
-0.01%
$ 142.09 million $ 18,936
Jun 10, 4 AM $ 2.63
-0.21%
$ 142.12 million $ 19,588
Jun 10, 3 AM $ 2.64
+0.13%
$ 142.41 million $ 19,538
Jun 10, 2 AM $ 2.64
-0.15%
$ 142.23 million $ 19,523
Jun 10, 1 AM $ 2.64
-0.01%
$ 142.49 million $ 19,447
Jun 10, 12 AM $ 2.64
-0.01%
$ 142.51 million $ 19,276
Jun 9, 11 PM $ 2.64
-0.05%
$ 142.51 million $ 19,531
Jun 9, 10 PM $ 2.64
-0.03%
$ 142.58 million $ 19,622
Jun 9, 9 PM $ 2.64
-0.14%
$ 142.65 million $ 19,678
Jun 9, 8 PM $ 2.65
+0.14%
$ 142.87 million $ 19,905
Jun 9, 7 PM $ 2.64
+0.07%
$ 142.7 million $ 20,076
Jun 9, 6 PM $ 2.64
+0.09%
$ 142.61 million $ 20,076
Jun 9, 5 PM $ 2.64
-0.52%
$ 142.5 million $ 20,045
Jun 9, 4 PM $ 2.65
-0.07%
$ 143.23 million $ 17,312
Jun 9, 3 PM $ 2.66
-0.11%
$ 143.33 million $ 16,935
Jun 9, 2 PM $ 2.66
-0.39%
$ 143.55 million $ 16,782
Jun 9, 1 PM $ 2.67
-0.04%
$ 144.07 million $ 16,510
Jun 9, 12 PM $ 2.67
+0.00%
$ 144.03 million $ 17,013
Jun 9, 11 AM $ 2.67
+0.01%
$ 144.03 million $ 17,586