Cosanta Historical Data

COSA Page 5
Download
Date Close Price change Market cap Trading volume
Jun 7, 11 AM $ 2.67
+0.09%
$ 143.89 million $ 18,803
Jun 7, 10 AM $ 2.67
-0.05%
$ 143.81 million $ 18,850
Jun 7, 9 AM $ 2.67
-0.55%
$ 143.94 million $ 19,095
Jun 7, 8 AM $ 2.68
+0.17%
$ 144.73 million $ 17,655
Jun 7, 7 AM $ 2.68
-0.24%
$ 144.5 million $ 17,358
Jun 7, 6 AM $ 2.68
+0.35%
$ 144.84 million $ 17,113
Jun 7, 5 AM $ 2.67
-0.02%
$ 144.28 million $ 16,982
Jun 7, 4 AM $ 2.67
+0.06%
$ 144.34 million $ 17,788
Jun 7, 3 AM $ 2.67
-0.05%
$ 144.19 million $ 18,819
Jun 7, 2 AM $ 2.67
-0.12%
$ 144.03 million $ 18,959
Jun 7, 1 AM $ 2.67
+0.18%
$ 144.02 million $ 19,297
Jun 7, 12 AM $ 2.66
-0.14%
$ 143.76 million $ 18,995
Jun 6, 11 PM $ 2.67
+0.16%
$ 143.94 million $ 19,506
Jun 6, 10 PM $ 2.66
-0.08%
$ 143.74 million $ 20,890
Jun 6, 9 PM $ 2.67
+0.01%
$ 143.9 million $ 21,542
Jun 6, 8 PM $ 2.67
+0.18%
$ 143.92 million $ 22,987
Jun 6, 7 PM $ 2.66
-0.03%
$ 143.66 million $ 31,340
Jun 6, 6 PM $ 2.66
-0.06%
$ 143.7 million $ 34,672
Jun 6, 5 PM $ 2.66
+0.02%
$ 143.64 million $ 35,595
Jun 6, 4 PM $ 2.66
-0.20%
$ 143.6 million $ 36,236
Jun 6, 3 PM $ 2.67
-0.23%
$ 143.88 million $ 38,561
Jun 6, 2 PM $ 2.67
-0.14%
$ 144.16 million $ 39,947
Jun 6, 1 PM $ 2.68
+0.15%
$ 144.35 million $ 41,472
Jun 6, 12 PM $ 2.67
-0.13%
$ 144.11 million $ 42,297
Jun 6, 11 AM $ 2.67
+0.17%
$ 144.3 million $ 43,548
Jun 6, 10 AM $ 2.67
-0.27%
$ 144.06 million $ 44,113
Jun 6, 9 AM $ 2.68
-0.14%
$ 144.44 million $ 44,838
Jun 6, 8 AM $ 2.68
+0.08%
$ 144.59 million $ 46,365
Jun 6, 7 AM $ 2.68
+0.22%
$ 144.48 million $ 48,088
Jun 6, 6 AM $ 2.67
+0.14%
$ 144.16 million $ 55,515
Jun 6, 5 AM $ 2.67
+0.26%
$ 144.02 million $ 59,326
Jun 6, 4 AM $ 2.66
-0.21%
$ 143.6 million $ 61,111
Jun 6, 3 AM $ 2.67
-0.31%
$ 143.9 million $ 61,766
Jun 6, 2 AM $ 2.67
-0.02%
$ 144.34 million $ 62,916
Jun 6, 1 AM $ 2.68
+0.03%
$ 144.36 million $ 63,936
Jun 6, 12 AM $ 2.67
+0.16%
$ 144.27 million $ 64,355
Jun 5, 11 PM $ 2.67
-0.51%
$ 144.02 million $ 64,331
Jun 5, 10 PM $ 2.68
+0.28%
$ 144.72 million $ 64,381
Jun 5, 9 PM $ 2.67
+0.15%
$ 144.32 million $ 65,181
Jun 5, 8 PM $ 2.68
+4.48%
$ 144.45 million $ 65,044
Jun 5, 7 PM $ 2.56
-1.78%
$ 138.29 million $ 55,394
Jun 5, 6 PM $ 2.61
-0.57%
$ 140.8 million $ 52,167
Jun 5, 5 PM $ 2.62
+0.02%
$ 141.46 million $ 51,829
Jun 5, 4 PM $ 2.62
-0.36%
$ 141.23 million $ 51,717
Jun 5, 3 PM $ 2.62
-0.26%
$ 141.44 million $ 49,180
Jun 5, 2 PM $ 2.63
-0.10%
$ 141.9 million $ 48,118
Jun 5, 1 PM $ 2.63
-0.21%
$ 142.09 million $ 46,085
Jun 5, 12 PM $ 2.64
+0.16%
$ 142.4 million $ 49,773
Jun 5, 11 AM $ 2.63
-0.21%
$ 142.17 million $ 48,834
Jun 5, 10 AM $ 2.64
-0.21%
$ 142.49 million $ 48,791