Cosanta Historical Data

COSA Page 14
Download
Date Close Price change Market cap Trading volume
Jul 19, 6 PM $ 2.72
-0.03%
$ 146.76 million $ 6,882
Jul 19, 5 PM $ 2.72
-0.07%
$ 146.8 million $ 6,877
Jul 19, 4 PM $ 2.72
+0.01%
$ 146.94 million $ 6,901
Jul 19, 3 PM $ 2.72
-0.07%
$ 146.9 million $ 6,867
Jul 19, 2 PM $ 2.72
-0.36%
$ 147.01 million $ 7,005
Jul 19, 1 PM $ 2.73
+0.02%
$ 147.55 million $ 6,748
Jul 19, 12 PM $ 2.73
+0.01%
$ 147.49 million $ 6,863
Jul 19, 11 AM $ 2.73
+0.02%
$ 147.46 million $ 6,821
Jul 19, 10 AM $ 2.73
+0.07%
$ 147.43 million $ 6,877
Jul 19, 9 AM $ 2.73
-0.13%
$ 147.35 million $ 6,880
Jul 19, 8 AM $ 2.73
-0.02%
$ 147.55 million $ 6,797
Jul 19, 7 AM $ 2.74
-0.08%
$ 147.61 million $ 6,759
Jul 19, 6 AM $ 2.74
-0.01%
$ 147.71 million $ 6,604
Jul 19, 5 AM $ 2.74
+0.05%
$ 147.75 million $ 6,636
Jul 19, 4 AM $ 2.74
-0.06%
$ 147.7 million $ 6,780
Jul 19, 3 AM $ 2.74
-0.01%
$ 147.77 million $ 6,844
Jul 19, 2 AM $ 2.74
-0.01%
$ 147.79 million $ 6,658
Jul 19, 1 AM $ 2.74
+0.03%
$ 147.8 million $ 6,681
Jul 19, 12 AM $ 2.74
+0.00%
$ 147.76 million $ 6,643
Jul 18, 11 PM $ 2.74
-0.06%
$ 147.74 million $ 6,588
Jul 18, 10 PM $ 2.74
+0.04%
$ 147.82 million $ 6,675
Jul 18, 9 PM $ 2.74
-0.02%
$ 147.8 million $ 6,619
Jul 18, 8 PM $ 2.74
-0.01%
$ 147.75 million $ 6,680
Jul 18, 7 PM $ 2.74
+0.01%
$ 147.74 million $ 6,967
Jul 18, 6 PM $ 2.74
+0.05%
$ 147.74 million $ 7,033
Jul 18, 5 PM $ 2.74
-0.02%
$ 147.65 million $ 6,953
Jul 18, 4 PM $ 2.74
+0.08%
$ 147.68 million $ 7,029
Jul 18, 3 PM $ 2.73
+0.01%
$ 147.57 million $ 7,104
Jul 18, 2 PM $ 2.74
-0.22%
$ 147.59 million $ 7,157
Jul 18, 1 PM $ 2.74
-0.08%
$ 147.9 million $ 9,810
Jul 18, 12 PM $ 2.74
+0.06%
$ 148.02 million $ 10,211
Jul 18, 11 AM $ 2.74
+0.00%
$ 147.92 million $ 10,177
Jul 18, 10 AM $ 2.74
-0.04%
$ 147.92 million $ 10,309
Jul 18, 9 AM $ 2.74
-0.04%
$ 147.97 million $ 10,338
Jul 18, 8 AM $ 2.74
+0.00%
$ 148.04 million $ 10,161
Jul 18, 7 AM $ 2.74
+0.02%
$ 148.04 million $ 10,171
Jul 18, 6 AM $ 2.74
+0.01%
$ 148.01 million $ 9,660
Jul 18, 5 AM $ 2.74
-0.01%
$ 148 million $ 9,522
Jul 18, 4 AM $ 2.74
-0.02%
$ 148.01 million $ 10,017
Jul 18, 3 AM $ 2.74
+0.01%
$ 148.01 million $ 9,773
Jul 18, 2 AM $ 2.74
+0.00%
$ 148 million $ 9,717
Jul 18, 1 AM $ 2.74
+0.01%
$ 148.02 million $ 9,680
Jul 18, 12 AM $ 2.74
+0.01%
$ 148.01 million $ 9,620
Jul 17, 11 PM $ 2.74
+0.02%
$ 147.99 million $ 9,416
Jul 17, 10 PM $ 2.74
-0.03%
$ 147.97 million $ 9,360
Jul 17, 9 PM $ 2.74
+0.00%
$ 148 million $ 9,166
Jul 17, 8 PM $ 2.74
+0.19%
$ 147.97 million $ 8,929
Jul 17, 7 PM $ 2.74
+0.01%
$ 147.7 million $ 8,394
Jul 17, 6 PM $ 2.74
+0.08%
$ 147.77 million $ 8,117
Jul 17, 5 PM $ 2.74
+0.11%
$ 147.66 million $ 8,029