Cosanta Historical Data

COSA Page 13
Download
Date Close Price change Market cap Trading volume
Jul 21, 8 PM $ 2.81
+1.16%
$ 151.45 million $ 23,002
Jul 21, 7 PM $ 2.77
+0.00%
$ 149.72 million $ 24,554
Jul 21, 6 PM $ 2.77
+0.04%
$ 149.71 million $ 24,292
Jul 21, 5 PM $ 2.77
-3.87%
$ 149.63 million $ 25,600
Jul 21, 4 PM $ 2.88
+0.00%
$ 155.66 million $ 20,297
Jul 21, 3 PM $ 2.88
-0.11%
$ 155.66 million $ 20,378
Jul 21, 2 PM $ 2.89
-0.86%
$ 155.94 million $ 20,650
Jul 21, 1 PM $ 2.91
+0.00%
$ 157.28 million $ 18,979
Jul 21, 12 PM $ 2.91
+0.00%
$ 157.27 million $ 18,832
Jul 21, 11 AM $ 2.91
+0.04%
$ 157.27 million $ 18,608
Jul 21, 10 AM $ 2.91
+0.05%
$ 157.21 million $ 18,804
Jul 21, 9 AM $ 2.91
-0.01%
$ 157.14 million $ 18,730
Jul 21, 8 AM $ 2.91
-0.21%
$ 157.16 million $ 22,713
Jul 21, 7 AM $ 2.92
-0.92%
$ 157.49 million $ 22,309
Jul 21, 6 AM $ 2.95
+0.08%
$ 158.95 million $ 21,002
Jul 21, 5 AM $ 2.94
+0.07%
$ 158.83 million $ 21,519
Jul 21, 4 AM $ 2.94
-1.46%
$ 158.72 million $ 21,650
Jul 21, 3 AM $ 2.98
+0.10%
$ 161.07 million $ 19,636
Jul 21, 2 AM $ 2.98
+0.12%
$ 160.9 million $ 19,863
Jul 21, 1 AM $ 2.98
-0.10%
$ 160.73 million $ 20,093
Jul 21, 12 AM $ 2.98
+0.16%
$ 160.88 million $ 20,553
Jul 20, 11 PM $ 2.98
+0.06%
$ 160.61 million $ 20,804
Jul 20, 10 PM $ 2.97
-0.49%
$ 160.52 million $ 21,035
Jul 20, 9 PM $ 2.99
+2.00%
$ 161.31 million $ 20,813
Jul 20, 8 PM $ 2.93
+1.96%
$ 158.14 million $ 21,118
Jul 20, 7 PM $ 2.87
+0.00%
$ 155.1 million $ 16,845
Jul 20, 6 PM $ 2.87
+0.76%
$ 155.1 million $ 16,813
Jul 20, 5 PM $ 2.85
-0.43%
$ 153.94 million $ 15,253
Jul 20, 4 PM $ 2.87
-0.11%
$ 154.62 million $ 14,829
Jul 20, 3 PM $ 2.87
+0.31%
$ 154.72 million $ 14,839
Jul 20, 2 PM $ 2.86
+0.01%
$ 154.23 million $ 14,401
Jul 20, 1 PM $ 2.86
-0.13%
$ 154.32 million $ 14,797
Jul 20, 12 PM $ 2.86
-0.11%
$ 154.54 million $ 14,911
Jul 20, 11 AM $ 2.87
+0.15%
$ 154.7 million $ 15,056
Jul 20, 10 AM $ 2.86
-0.09%
$ 154.48 million $ 14,873
Jul 20, 9 AM $ 2.87
+2.99%
$ 154.64 million $ 14,715
Jul 20, 8 AM $ 2.78
+0.02%
$ 150.13 million $ 10,896
Jul 20, 7 AM $ 2.78
-0.03%
$ 150.08 million $ 10,874
Jul 20, 6 AM $ 2.78
-0.02%
$ 150.13 million $ 10,944
Jul 20, 5 AM $ 2.78
-0.18%
$ 150.15 million $ 10,942
Jul 20, 4 AM $ 2.79
+0.05%
$ 150.43 million $ 10,718
Jul 20, 3 AM $ 2.79
-0.07%
$ 150.38 million $ 10,786
Jul 20, 2 AM $ 2.79
-0.01%
$ 150.51 million $ 10,612
Jul 20, 1 AM $ 2.79
-0.15%
$ 150.33 million $ 10,535
Jul 20, 12 AM $ 2.79
-0.05%
$ 150.42 million $ 10,305
Jul 19, 11 PM $ 2.79
+0.01%
$ 150.49 million $ 10,147
Jul 19, 10 PM $ 2.79
+0.05%
$ 150.5 million $ 10,204
Jul 19, 9 PM $ 2.79
+2.44%
$ 150.43 million $ 10,091
Jul 19, 8 PM $ 2.72
+0.00%
$ 146.83 million $ 6,904
Jul 19, 7 PM $ 2.72
+0.01%
$ 146.79 million $ 6,845