Cosanta Historical Data

COSA Page 15
Download
Date Close Price change Market cap Trading volume
Jul 17, 5 PM $ 2.74
+0.11%
$ 147.66 million $ 8,029
Jul 17, 4 PM $ 2.73
-0.07%
$ 147.55 million $ 7,734
Jul 17, 3 PM $ 2.74
-0.49%
$ 147.62 million $ 9,008
Jul 17, 2 PM $ 2.75
+2.18%
$ 148.35 million $ 15,472
Jul 17, 1 PM $ 2.65
-5.21%
$ 142.76 million $ 9,213
Jul 17, 12 PM $ 2.79
-0.05%
$ 150.63 million $ 5,517
Jul 17, 11 AM $ 2.79
+0.54%
$ 150.71 million $ 8,984
Jul 17, 10 AM $ 2.78
-0.49%
$ 149.9 million $ 8,819
Jul 17, 9 AM $ 2.79
+0.10%
$ 150.65 million $ 5,026
Jul 17, 8 AM $ 2.79
-0.30%
$ 150.5 million $ 5,066
Jul 17, 7 AM $ 2.8
-0.06%
$ 150.97 million $ 5,525
Jul 17, 6 AM $ 2.8
-0.01%
$ 151.06 million $ 5,985
Jul 17, 5 AM $ 2.8
-0.21%
$ 151.08 million $ 6,207
Jul 17, 4 AM $ 2.81
-0.05%
$ 151.41 million $ 6,544
Jul 17, 3 AM $ 2.81
-0.08%
$ 151.49 million $ 6,779
Jul 17, 2 AM $ 2.81
-0.05%
$ 151.59 million $ 6,720
Jul 17, 1 AM $ 2.81
-0.11%
$ 151.66 million $ 6,918
Jul 17, 12 AM $ 2.81
-0.07%
$ 151.84 million $ 7,062
Jul 16, 11 PM $ 2.82
-0.03%
$ 151.95 million $ 7,201
Jul 16, 10 PM $ 2.82
-0.15%
$ 152.03 million $ 7,147
Jul 16, 9 PM $ 2.82
+0.02%
$ 152.26 million $ 7,142
Jul 16, 8 PM $ 2.82
-0.05%
$ 152.24 million $ 7,328
Jul 16, 7 PM $ 2.82
-0.01%
$ 152.31 million $ 8,702
Jul 16, 6 PM $ 2.82
+0.02%
$ 152.33 million $ 8,909
Jul 16, 5 PM $ 2.82
-0.22%
$ 152.3 million $ 9,002
Jul 16, 4 PM $ 2.83
-1.03%
$ 152.64 million $ 9,289
Jul 16, 3 PM $ 2.86
+0.10%
$ 154.23 million $ 8,326
Jul 16, 2 PM $ 2.86
+0.15%
$ 154.16 million $ 9,251
Jul 16, 1 PM $ 2.85
+0.03%
$ 153.93 million $ 6,435
Jul 16, 12 PM $ 2.85
-0.04%
$ 153.88 million $ 7,018
Jul 16, 11 AM $ 2.85
+0.10%
$ 153.94 million $ 17,721
Jul 16, 10 AM $ 2.85
+0.01%
$ 153.8 million $ 21,453
Jul 16, 9 AM $ 2.85
+0.02%
$ 153.76 million $ 21,556
Jul 16, 8 AM $ 2.85
-0.22%
$ 153.73 million $ 21,673
Jul 16, 7 AM $ 2.85
-0.13%
$ 154.03 million $ 21,381
Jul 16, 6 AM $ 2.86
+0.07%
$ 154.22 million $ 21,312
Jul 16, 5 AM $ 2.86
+0.62%
$ 154.11 million $ 31,107
Jul 16, 4 AM $ 2.84
-0.09%
$ 153.16 million $ 33,207
Jul 16, 3 AM $ 2.84
-0.65%
$ 153.31 million $ 33,200
Jul 16, 2 AM $ 2.86
+0.00%
$ 154.31 million $ 33,493
Jul 16, 1 AM $ 2.86
+0.05%
$ 154.36 million $ 33,675
Jul 16, 12 AM $ 2.86
-0.07%
$ 154.29 million $ 33,605
Jul 15, 11 PM $ 2.86
+0.00%
$ 154.41 million $ 35,486
Jul 15, 10 PM $ 2.86
+0.35%
$ 154.46 million $ 35,638
Jul 15, 9 PM $ 2.85
+4.16%
$ 153.98 million $ 36,763
Jul 15, 8 PM $ 2.74
-5.38%
$ 147.69 million $ 33,691
Jul 15, 7 PM $ 2.89
-0.01%
$ 156.08 million $ 24,237
Jul 15, 6 PM $ 2.89
+0.04%
$ 156.08 million $ 24,240
Jul 15, 5 PM $ 2.89
+0.33%
$ 156.03 million $ 25,034
Jul 15, 4 PM $ 2.88
-0.23%
$ 155.55 million $ 42,137