Cosanta Historical Data

COSA Page 17
Download
Date Close Price change Market cap Trading volume
Jul 13, 3 PM $ 2.65
-0.05%
$ 143.25 million $ 10,552
Jul 13, 2 PM $ 2.66
-0.09%
$ 143.32 million $ 10,482
Jul 13, 1 PM $ 2.66
-0.21%
$ 143.44 million $ 10,494
Jul 13, 12 PM $ 2.66
-0.13%
$ 143.74 million $ 10,783
Jul 13, 11 AM $ 2.66
-0.20%
$ 143.74 million $ 11,072
Jul 13, 10 AM $ 2.67
-0.07%
$ 144.03 million $ 10,961
Jul 13, 9 AM $ 2.67
-0.05%
$ 144.14 million $ 11,136
Jul 13, 8 AM $ 2.67
-0.14%
$ 144.24 million $ 11,136
Jul 13, 7 AM $ 2.68
+0.01%
$ 144.44 million $ 11,312
Jul 13, 6 AM $ 2.68
-0.03%
$ 144.44 million $ 10,994
Jul 13, 5 AM $ 2.68
+0.09%
$ 144.43 million $ 11,568
Jul 13, 4 AM $ 2.68
+0.06%
$ 144.44 million $ 11,471
Jul 13, 3 AM $ 2.68
-1.27%
$ 144.36 million $ 11,404
Jul 13, 2 AM $ 2.71
+1.02%
$ 146.22 million $ 11,244
Jul 13, 1 AM $ 2.68
+0.03%
$ 144.73 million $ 10,971
Jul 13, 12 AM $ 2.68
-0.14%
$ 144.69 million $ 10,772
Jul 12, 11 PM $ 2.68
+0.17%
$ 144.85 million $ 10,608
Jul 12, 10 PM $ 2.68
-0.20%
$ 144.61 million $ 10,920
Jul 12, 9 PM $ 2.69
-0.16%
$ 144.91 million $ 10,791
Jul 12, 8 PM $ 2.69
+0.06%
$ 145.12 million $ 10,724
Jul 12, 7 PM $ 2.69
+0.00%
$ 145.04 million $ 10,761
Jul 12, 6 PM $ 2.69
+0.03%
$ 145.04 million $ 10,959
Jul 12, 5 PM $ 2.69
+0.05%
$ 145 million $ 10,789
Jul 12, 4 PM $ 2.69
-0.05%
$ 144.92 million $ 10,808
Jul 12, 3 PM $ 2.69
-0.01%
$ 144.99 million $ 10,047
Jul 12, 2 PM $ 2.69
-0.04%
$ 145.02 million $ 10,179
Jul 12, 1 PM $ 2.69
-0.73%
$ 145.08 million $ 10,647
Jul 12, 12 PM $ 2.71
+0.09%
$ 146.1 million $ 10,065
Jul 12, 11 AM $ 2.7
+0.17%
$ 145.96 million $ 10,123
Jul 12, 10 AM $ 2.7
-0.13%
$ 145.79 million $ 9,961
Jul 12, 9 AM $ 2.71
+0.02%
$ 145.98 million $ 9,748
Jul 12, 8 AM $ 2.7
-0.09%
$ 145.94 million $ 9,741
Jul 12, 7 AM $ 2.71
+0.28%
$ 146.07 million $ 10,113
Jul 12, 6 AM $ 2.7
-0.54%
$ 145.65 million $ 9,419
Jul 12, 5 AM $ 2.71
-0.04%
$ 146.47 million $ 8,864
Jul 12, 4 AM $ 2.72
+0.03%
$ 146.54 million $ 8,694
Jul 12, 3 AM $ 2.71
-0.05%
$ 146.46 million $ 8,594
Jul 12, 2 AM $ 2.72
+0.11%
$ 146.54 million $ 8,674
Jul 12, 1 AM $ 2.71
-0.03%
$ 146.38 million $ 9,282
Jul 12, 12 AM $ 2.71
-0.09%
$ 146.45 million $ 9,208
Jul 11, 11 PM $ 2.72
-0.22%
$ 146.6 million $ 8,925
Jul 11, 10 PM $ 2.72
-0.08%
$ 146.91 million $ 9,802
Jul 11, 9 PM $ 2.72
+0.03%
$ 147.03 million $ 9,662
Jul 11, 8 PM $ 2.72
-0.08%
$ 146.88 million $ 9,564
Jul 11, 7 PM $ 2.72
+0.11%
$ 146.96 million $ 9,482
Jul 11, 6 PM $ 2.72
+0.12%
$ 146.74 million $ 9,974
Jul 11, 5 PM $ 2.72
-0.10%
$ 146.56 million $ 10,037
Jul 11, 4 PM $ 2.72
-0.07%
$ 146.7 million $ 10,037
Jul 11, 3 PM $ 2.72
-0.33%
$ 146.77 million $ 10,140
Jul 11, 2 PM $ 2.73
-0.32%
$ 147.25 million $ 10,031