Cosanta Historical Data

COSA Page 12
Download
Date Close Price change Market cap Trading volume
Jul 23, 9 PM $ 2.92
+0.28%
$ 157.39 million $ 21,946
Jul 23, 8 PM $ 2.91
+3.24%
$ 156.95 million $ 21,648
Jul 23, 7 PM $ 2.82
+0.24%
$ 152.07 million $ 17,231
Jul 23, 6 PM $ 2.81
+0.05%
$ 151.72 million $ 16,320
Jul 23, 5 PM $ 2.81
-0.08%
$ 151.64 million $ 16,078
Jul 23, 4 PM $ 2.81
-0.54%
$ 151.75 million $ 16,219
Jul 23, 3 PM $ 2.83
+0.02%
$ 152.58 million $ 14,929
Jul 23, 2 PM $ 2.83
-0.14%
$ 152.55 million $ 14,951
Jul 23, 1 PM $ 2.83
-0.02%
$ 152.78 million $ 14,873
Jul 23, 12 PM $ 2.83
-0.22%
$ 152.81 million $ 14,712
Jul 23, 11 AM $ 2.84
+0.00%
$ 153.16 million $ 14,403
Jul 23, 10 AM $ 2.84
+0.56%
$ 153.16 million $ 14,694
Jul 23, 9 AM $ 2.82
+1.41%
$ 152.31 million $ 14,656
Jul 23, 8 AM $ 2.78
+0.10%
$ 150.19 million $ 12,135
Jul 23, 7 AM $ 2.78
-0.16%
$ 150.02 million $ 12,233
Jul 23, 6 AM $ 2.78
+0.06%
$ 150.27 million $ 12,283
Jul 23, 5 AM $ 2.78
+0.01%
$ 150.17 million $ 12,588
Jul 23, 4 AM $ 2.78
-0.03%
$ 150.1 million $ 12,539
Jul 23, 3 AM $ 2.78
-0.08%
$ 150.13 million $ 12,705
Jul 23, 2 AM $ 2.78
+0.15%
$ 150.24 million $ 12,755
Jul 23, 1 AM $ 2.78
-0.18%
$ 150.02 million $ 12,826
Jul 23, 12 AM $ 2.79
+0.03%
$ 150.33 million $ 12,896
Jul 22, 11 PM $ 2.78
+0.16%
$ 150.23 million $ 12,871
Jul 22, 10 PM $ 2.78
-0.18%
$ 149.98 million $ 12,862
Jul 22, 9 PM $ 2.78
+0.00%
$ 150.21 million $ 13,108
Jul 22, 8 PM $ 2.78
+0.06%
$ 150.21 million $ 13,395
Jul 22, 7 PM $ 2.78
-0.10%
$ 150.11 million $ 14,808
Jul 22, 6 PM $ 2.78
-0.04%
$ 150.25 million $ 14,968
Jul 22, 5 PM $ 2.79
+0.01%
$ 150.34 million $ 15,143
Jul 22, 4 PM $ 2.79
+0.06%
$ 150.32 million $ 20,473
Jul 22, 3 PM $ 2.78
-0.21%
$ 150.26 million $ 19,812
Jul 22, 2 PM $ 2.79
-0.10%
$ 150.59 million $ 19,287
Jul 22, 1 PM $ 2.79
+0.16%
$ 150.71 million $ 20,386
Jul 22, 12 PM $ 2.79
-0.21%
$ 150.49 million $ 20,124
Jul 22, 11 AM $ 2.79
+0.06%
$ 150.8 million $ 19,799
Jul 22, 10 AM $ 2.79
-0.03%
$ 150.75 million $ 19,574
Jul 22, 9 AM $ 2.79
-0.03%
$ 150.8 million $ 19,611
Jul 22, 8 AM $ 2.8
+0.18%
$ 150.85 million $ 19,641
Jul 22, 7 AM $ 2.79
-0.18%
$ 150.56 million $ 19,634
Jul 22, 6 AM $ 2.8
-0.11%
$ 150.84 million $ 20,592
Jul 22, 5 AM $ 2.8
-0.08%
$ 151.01 million $ 20,141
Jul 22, 4 AM $ 2.8
-0.01%
$ 151.12 million $ 20,430
Jul 22, 3 AM $ 2.8
-0.22%
$ 151.16 million $ 22,158
Jul 22, 2 AM $ 2.81
+0.12%
$ 151.49 million $ 21,518
Jul 22, 1 AM $ 2.81
+0.06%
$ 151.5 million $ 21,461
Jul 22, 12 AM $ 2.81
-0.05%
$ 151.42 million $ 21,030
Jul 21, 11 PM $ 2.81
+0.02%
$ 151.52 million $ 20,630
Jul 21, 10 PM $ 2.81
+0.09%
$ 151.5 million $ 20,395
Jul 21, 9 PM $ 2.81
-0.05%
$ 151.37 million $ 20,881
Jul 21, 8 PM $ 2.81
+1.16%
$ 151.45 million $ 23,002