Cosanta Historical Data

COSA Page 6
Download
Date Close Price change Market cap Trading volume
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
Jun 5, 9 AM $ 2.65
+0.60%
$ 142.84 million $ 48,751
Jun 5, 8 AM $ 2.63
+0.01%
$ 142.01 million $ 47,386
Jun 5, 7 AM $ 2.63
+0.05%
$ 141.99 million $ 46,043
Jun 5, 6 AM $ 2.63
-0.72%
$ 141.95 million $ 38,795
Jun 5, 5 AM $ 2.65
-0.79%
$ 142.98 million $ 35,081
Jun 5, 4 AM $ 2.67
-0.18%
$ 144.12 million $ 32,690
Jun 5, 3 AM $ 2.68
-0.16%
$ 144.38 million $ 31,846
Jun 5, 2 AM $ 2.68
-0.23%
$ 144.64 million $ 31,125
Jun 5, 1 AM $ 2.69
-0.13%
$ 144.98 million $ 32,308
Jun 5, 12 AM $ 2.69
+0.07%
$ 145.15 million $ 32,335
Jun 4, 11 PM $ 2.69
+0.09%
$ 145.04 million $ 31,706
Jun 4, 10 PM $ 2.68
-0.61%
$ 144.88 million $ 30,587
Jun 4, 9 PM $ 2.7
-0.14%
$ 145.76 million $ 29,224
Jun 4, 8 PM $ 2.71
-0.07%
$ 146.02 million $ 29,596
Jun 4, 7 PM $ 2.71
-0.02%
$ 146.19 million $ 29,769
Jun 4, 6 PM $ 2.71
+0.55%
$ 146.19 million $ 29,792
Jun 4, 5 PM $ 2.69
-0.35%
$ 145.34 million $ 28,973
Jun 4, 4 PM $ 2.7
+0.20%
$ 145.84 million $ 28,841
Jun 4, 3 PM $ 2.7
-0.18%
$ 145.48 million $ 29,147
Jun 4, 2 PM $ 2.7
+0.04%
$ 145.73 million $ 29,152
Jun 4, 1 PM $ 2.7
-1.31%
$ 145.68 million $ 29,305
Jun 4, 12 PM $ 2.74
+0.25%
$ 147.61 million $ 24,701
Jun 4, 11 AM $ 2.73
+0.15%
$ 147.23 million $ 24,217
Jun 4, 10 AM $ 2.73
-0.12%
$ 147.13 million $ 23,905
Jun 4, 9 AM $ 2.73
-0.30%
$ 147.3 million $ 26,372
Jun 4, 8 AM $ 2.74
-0.25%
$ 147.72 million $ 26,110
Jun 4, 7 AM $ 2.74
-0.35%
$ 148.07 million $ 25,725
Jun 4, 6 AM $ 2.75
-0.06%
$ 148.63 million $ 25,069
Jun 4, 5 AM $ 2.76
-0.41%
$ 148.72 million $ 25,144
Jun 4, 4 AM $ 2.77
-0.26%
$ 149.3 million $ 24,817
Jun 4, 3 AM $ 2.77
+0.29%
$ 149.68 million $ 25,023
Jun 4, 2 AM $ 2.77
+0.44%
$ 149.24 million $ 24,792
Jun 4, 1 AM $ 2.75
-0.63%
$ 148.58 million $ 22,588
Jun 4, 12 AM $ 2.77
-0.37%
$ 149.32 million $ 21,947
Jun 3, 11 PM $ 2.78
-0.10%
$ 149.86 million $ 22,611
Jun 3, 10 PM $ 2.78
+0.20%
$ 150 million $ 23,244
Jun 3, 9 PM $ 2.77
+0.12%
$ 149.73 million $ 23,911
Jun 3, 8 PM $ 2.77
-0.25%
$ 149.55 million $ 22,607
Jun 3, 7 PM $ 2.78
-0.24%
$ 149.92 million $ 22,681
Jun 3, 6 PM $ 2.79
+0.12%
$ 150.3 million $ 23,288
Jun 3, 5 PM $ 2.78
-0.10%
$ 150.13 million $ 23,501
Jun 3, 4 PM $ 2.78
-0.16%
$ 150.27 million $ 23,938
Jun 3, 3 PM $ 2.79
-0.10%
$ 150.63 million $ 24,331
Jun 3, 2 PM $ 2.79
+0.21%
$ 150.81 million $ 25,267
Jun 3, 1 PM $ 2.79
-0.07%
$ 150.49 million $ 25,402
Jun 3, 12 PM $ 2.79
-0.10%
$ 150.63 million $ 25,356
Jun 3, 11 AM $ 2.8
+0.02%
$ 150.88 million $ 25,427
Jun 3, 10 AM $ 2.8
-0.77%
$ 150.85 million $ 25,238