Cosanta Historical Data

COSA Page 11
Download
Date Close Price change Market cap Trading volume
Jul 25, 10 PM $ 2.8
+0.92%
$ 151.27 million $ 25,024
Jul 25, 9 PM $ 2.78
-0.50%
$ 149.85 million $ 25,251
Jul 25, 8 PM $ 2.79
-0.06%
$ 150.63 million $ 24,966
Jul 25, 7 PM $ 2.79
-0.05%
$ 150.71 million $ 24,576
Jul 25, 6 PM $ 2.79
+0.20%
$ 150.78 million $ 24,676
Jul 25, 5 PM $ 2.79
-0.12%
$ 150.47 million $ 24,658
Jul 25, 4 PM $ 2.79
+0.00%
$ 150.63 million $ 17,489
Jul 25, 3 PM $ 2.79
-0.09%
$ 150.63 million $ 18,056
Jul 25, 2 PM $ 2.79
-0.03%
$ 150.74 million $ 18,139
Jul 25, 1 PM $ 2.79
+1.50%
$ 150.78 million $ 18,591
Jul 25, 12 PM $ 2.75
-0.39%
$ 148.54 million $ 17,111
Jul 25, 11 AM $ 2.76
+0.04%
$ 149.13 million $ 17,526
Jul 25, 10 AM $ 2.76
-1.28%
$ 149.07 million $ 17,670
Jul 25, 9 AM $ 2.81
-0.64%
$ 151.5 million $ 15,868
Jul 25, 8 AM $ 2.83
-0.14%
$ 152.48 million $ 14,419
Jul 25, 7 AM $ 2.83
-0.06%
$ 152.71 million $ 14,190
Jul 25, 6 AM $ 2.83
-0.02%
$ 152.8 million $ 14,220
Jul 25, 5 AM $ 2.83
-0.23%
$ 152.83 million $ 14,413
Jul 25, 4 AM $ 2.84
+0.00%
$ 153.16 million $ 14,523
Jul 25, 3 AM $ 2.84
+0.04%
$ 153.17 million $ 15,242
Jul 25, 2 AM $ 2.84
-0.07%
$ 153.1 million $ 15,616
Jul 25, 1 AM $ 2.84
+0.06%
$ 153.21 million $ 15,566
Jul 25, 12 AM $ 2.84
-0.02%
$ 153.12 million $ 15,682
Jul 24, 11 PM $ 2.84
+0.01%
$ 153.14 million $ 15,872
Jul 24, 10 PM $ 2.84
-0.04%
$ 153.13 million $ 16,089
Jul 24, 9 PM $ 2.84
-0.06%
$ 153.19 million $ 16,043
Jul 24, 8 PM $ 2.84
-0.04%
$ 153.29 million $ 16,171
Jul 24, 7 PM $ 2.84
+0.09%
$ 153.34 million $ 20,672
Jul 24, 6 PM $ 2.84
+0.04%
$ 153.17 million $ 21,253
Jul 24, 5 PM $ 2.84
-0.39%
$ 153.1 million $ 21,618
Jul 24, 4 PM $ 2.85
-0.24%
$ 153.69 million $ 21,124
Jul 24, 3 PM $ 2.86
-0.04%
$ 154.6 million $ 22,455
Jul 24, 2 PM $ 2.87
-0.06%
$ 154.63 million $ 22,312
Jul 24, 1 PM $ 2.87
-0.01%
$ 154.71 million $ 22,514
Jul 24, 12 PM $ 2.87
-0.70%
$ 154.75 million $ 21,841
Jul 24, 11 AM $ 2.89
+0.02%
$ 155.83 million $ 21,398
Jul 24, 10 AM $ 2.89
-0.16%
$ 155.8 million $ 21,194
Jul 24, 9 AM $ 2.89
-0.04%
$ 156.04 million $ 23,235
Jul 24, 8 AM $ 2.89
-0.06%
$ 156.14 million $ 23,331
Jul 24, 7 AM $ 2.9
+0.10%
$ 156.22 million $ 23,186
Jul 24, 6 AM $ 2.89
-0.01%
$ 156.06 million $ 23,103
Jul 24, 5 AM $ 2.89
-0.34%
$ 156.11 million $ 23,092
Jul 24, 4 AM $ 2.9
-0.21%
$ 156.65 million $ 22,631
Jul 24, 3 AM $ 2.91
-0.26%
$ 156.98 million $ 22,846
Jul 24, 2 AM $ 2.92
-0.04%
$ 157.39 million $ 22,180
Jul 24, 1 AM $ 2.92
+0.03%
$ 157.45 million $ 22,055
Jul 24, 12 AM $ 2.92
+0.02%
$ 157.39 million $ 22,126
Jul 23, 11 PM $ 2.92
-0.02%
$ 157.37 million $ 22,247
Jul 23, 10 PM $ 2.92
+0.02%
$ 157.42 million $ 22,106
Jul 23, 9 PM $ 2.92
+0.28%
$ 157.39 million $ 21,946