Cosanta Historical Data

COSA Page 7
Download
Date Close Price change Market cap Trading volume
Jun 3, 10 AM $ 2.8
-0.77%
$ 150.85 million $ 25,238
Jun 3, 9 AM $ 2.81
-0.31%
$ 151.84 million $ 22,216
Jun 3, 8 AM $ 2.82
+0.11%
$ 152.31 million $ 22,165
Jun 3, 7 AM $ 2.82
+0.01%
$ 152.12 million $ 22,193
Jun 3, 6 AM $ 2.82
-4.02%
$ 152.04 million $ 22,229
Jun 3, 5 AM $ 2.85
+2.10%
$ 153.88 million $ 21,912
Jun 3, 4 AM $ 2.79
-0.25%
$ 150.75 million $ 21,453
Jun 3, 3 AM $ 2.8
-0.53%
$ 151.03 million $ 21,120
Jun 3, 2 AM $ 2.81
-0.14%
$ 151.78 million $ 20,600
Jun 3, 1 AM $ 2.82
+0.09%
$ 152 million $ 21,354
Jun 3, 12 AM $ 2.81
-0.33%
$ 151.83 million $ 21,074
Jun 2, 11 PM $ 2.82
-0.05%
$ 152.33 million $ 19,844
Jun 2, 10 PM $ 2.83
-0.03%
$ 152.63 million $ 19,243
Jun 2, 9 PM $ 2.83
-0.05%
$ 152.7 million $ 18,319
Jun 2, 8 PM $ 2.83
+0.13%
$ 152.79 million $ 18,279
Jun 2, 7 PM $ 2.83
-0.20%
$ 152.59 million $ 17,965
Jun 2, 6 PM $ 2.83
-0.15%
$ 152.9 million $ 16,920
Jun 2, 5 PM $ 2.84
+0.05%
$ 153.12 million $ 16,959
Jun 2, 4 PM $ 2.84
+0.48%
$ 152.98 million $ 16,581
Jun 2, 3 PM $ 2.82
-0.48%
$ 152.28 million $ 15,781
Jun 2, 2 PM $ 2.84
-0.01%
$ 153.08 million $ 15,187
Jun 2, 1 PM $ 2.84
-0.27%
$ 153.1 million $ 15,018
Jun 2, 12 PM $ 2.85
+0.18%
$ 153.52 million $ 16,977
Jun 2, 11 AM $ 2.84
+0.05%
$ 153.34 million $ 17,559
Jun 2, 10 AM $ 2.84
-0.01%
$ 153.26 million $ 17,616
Jun 2, 9 AM $ 2.84
-0.44%
$ 153.27 million $ 19,092
Jun 2, 8 AM $ 2.85
+0.18%
$ 153.94 million $ 21,042
Jun 2, 7 AM $ 2.85
+0.21%
$ 153.67 million $ 21,185
Jun 2, 6 AM $ 2.84
+0.01%
$ 153.29 million $ 21,272
Jun 2, 5 AM $ 2.84
-0.51%
$ 153.33 million $ 21,361
Jun 2, 4 AM $ 2.86
-0.16%
$ 154.12 million $ 20,955
Jun 2, 3 AM $ 2.86
+0.22%
$ 154.28 million $ 21,076
Jun 2, 2 AM $ 2.85
-0.01%
$ 153.97 million $ 20,938
Jun 2, 1 AM $ 2.85
-0.12%
$ 153.91 million $ 20,576
Jun 2, 12 AM $ 2.86
-0.11%
$ 154.06 million $ 21,238
Jun 1, 11 PM $ 2.86
+0.05%
$ 154.26 million $ 21,857
Jun 1, 10 PM $ 2.86
+0.06%
$ 154.18 million $ 22,061
Jun 1, 9 PM $ 2.86
-0.17%
$ 154.08 million $ 22,165
Jun 1, 8 PM $ 2.86
+0.15%
$ 154.35 million $ 22,094
Jun 1, 7 PM $ 2.86
+0.01%
$ 154.13 million $ 21,737
Jun 1, 6 PM $ 2.86
+0.16%
$ 154.11 million $ 21,775
Jun 1, 5 PM $ 2.85
+0.05%
$ 153.85 million $ 21,578
Jun 1, 4 PM $ 2.85
+0.14%
$ 153.83 million $ 21,502
Jun 1, 3 PM $ 2.85
+0.02%
$ 153.6 million $ 21,764
Jun 1, 2 PM $ 2.85
-0.03%
$ 153.57 million $ 21,451
Jun 1, 1 PM $ 2.85
-0.81%
$ 153.64 million $ 21,479
Jun 1, 12 PM $ 2.87
-0.17%
$ 154.9 million $ 20,043
Jun 1, 11 AM $ 2.88
+0.03%
$ 155.23 million $ 19,532
Jun 1, 10 AM $ 2.88
-0.35%
$ 155.18 million $ 19,985
Jun 1, 9 AM $ 2.89
+0.61%
$ 155.71 million $ 18,860