Cosanta Historical Data

COSA Page 10
Download
Date Close Price change Market cap Trading volume
Jul 27, 11 PM $ 2.81
-0.07%
$ 151.48 million $ 25,870
Jul 27, 10 PM $ 2.81
-0.54%
$ 151.56 million $ 25,597
Jul 27, 9 PM $ 2.82
+0.01%
$ 152.39 million $ 25,500
Jul 27, 8 PM $ 2.82
+0.10%
$ 152.37 million $ 25,375
Jul 27, 7 PM $ 2.82
+0.82%
$ 152.22 million $ 25,336
Jul 27, 6 PM $ 2.8
+0.09%
$ 150.98 million $ 23,958
Jul 27, 5 PM $ 2.8
+0.02%
$ 150.85 million $ 25,379
Jul 27, 4 PM $ 2.79
+0.14%
$ 150.81 million $ 27,221
Jul 27, 3 PM $ 2.79
-0.10%
$ 150.61 million $ 27,918
Jul 27, 2 PM $ 2.79
-0.47%
$ 150.74 million $ 31,026
Jul 27, 1 PM $ 2.81
+0.05%
$ 151.45 million $ 30,030
Jul 27, 12 PM $ 2.81
-0.01%
$ 151.38 million $ 29,971
Jul 27, 11 AM $ 2.81
-0.10%
$ 151.4 million $ 30,030
Jul 27, 10 AM $ 2.81
+0.04%
$ 151.56 million $ 30,006
Jul 27, 9 AM $ 2.81
+0.49%
$ 151.5 million $ 30,719
Jul 27, 8 AM $ 2.79
-0.24%
$ 150.75 million $ 30,295
Jul 27, 7 AM $ 2.8
+0.54%
$ 151.12 million $ 30,177
Jul 27, 6 AM $ 2.79
-1.89%
$ 150.31 million $ 28,464
Jul 27, 5 AM $ 2.84
-0.12%
$ 153.23 million $ 25,933
Jul 27, 4 AM $ 2.84
+2.08%
$ 153.42 million $ 25,889
Jul 27, 3 AM $ 2.79
+0.01%
$ 150.29 million $ 21,642
Jul 27, 2 AM $ 2.78
+0.00%
$ 150.28 million $ 21,569
Jul 27, 1 AM $ 2.78
-0.05%
$ 150.28 million $ 21,296
Jul 27, 12 AM $ 2.79
-0.04%
$ 150.4 million $ 21,084
Jul 26, 11 PM $ 2.79
+0.00%
$ 150.48 million $ 21,100
Jul 26, 10 PM $ 2.79
+0.29%
$ 150.48 million $ 20,836
Jul 26, 9 PM $ 2.78
+0.05%
$ 150.06 million $ 23,497
Jul 26, 8 PM $ 2.78
+0.28%
$ 149.98 million $ 23,872
Jul 26, 7 PM $ 2.77
-0.03%
$ 149.57 million $ 23,820
Jul 26, 6 PM $ 2.77
+4.14%
$ 149.62 million $ 23,382
Jul 26, 5 PM $ 2.66
-6.28%
$ 143.78 million $ 23,404
Jul 26, 4 PM $ 2.84
-0.01%
$ 153.42 million $ 17,636
Jul 26, 3 PM $ 2.84
+1.40%
$ 153.47 million $ 17,416
Jul 26, 2 PM $ 2.81
+0.08%
$ 151.36 million $ 13,177
Jul 26, 1 PM $ 2.8
-0.48%
$ 151.25 million $ 13,156
Jul 26, 12 PM $ 2.82
-0.20%
$ 151.98 million $ 15,106
Jul 26, 11 AM $ 2.82
+0.03%
$ 152.29 million $ 15,368
Jul 26, 10 AM $ 2.82
+0.74%
$ 152.23 million $ 15,389
Jul 26, 9 AM $ 2.8
+0.10%
$ 151.12 million $ 17,507
Jul 26, 8 AM $ 2.8
+0.03%
$ 150.95 million $ 18,075
Jul 26, 7 AM $ 2.8
-0.01%
$ 150.9 million $ 18,295
Jul 26, 6 AM $ 2.8
+0.00%
$ 150.91 million $ 18,333
Jul 26, 5 AM $ 2.8
-0.03%
$ 150.89 million $ 18,157
Jul 26, 4 AM $ 2.8
-0.26%
$ 150.95 million $ 18,168
Jul 26, 3 AM $ 2.8
-0.01%
$ 151.33 million $ 17,537
Jul 26, 2 AM $ 2.8
+0.00%
$ 151.34 million $ 24,873
Jul 26, 1 AM $ 2.8
+0.02%
$ 151.33 million $ 24,931
Jul 26, 12 AM $ 2.8
+0.02%
$ 151.29 million $ 24,908
Jul 25, 11 PM $ 2.8
+0.02%
$ 151.27 million $ 24,879
Jul 25, 10 PM $ 2.8
+0.92%
$ 151.27 million $ 25,024