Cosanta Historical Data

COSA Page 18
Download
Date Close Price change Market cap Trading volume
Jul 11, 2 PM $ 2.73
-0.32%
$ 147.25 million $ 10,031
Jul 11, 1 PM $ 2.74
-0.30%
$ 147.72 million $ 9,634
Jul 11, 12 PM $ 2.75
+0.04%
$ 148.21 million $ 11,173
Jul 11, 11 AM $ 2.75
+0.10%
$ 148.14 million $ 11,137
Jul 11, 10 AM $ 2.74
-0.08%
$ 148 million $ 11,000
Jul 11, 9 AM $ 2.75
+0.03%
$ 148.13 million $ 11,158
Jul 11, 8 AM $ 2.75
+0.63%
$ 148.18 million $ 11,158
Jul 11, 7 AM $ 2.73
+0.58%
$ 147.25 million $ 11,097
Jul 11, 6 AM $ 2.71
-1.09%
$ 146.42 million $ 11,147
Jul 11, 5 AM $ 2.74
-0.19%
$ 148.07 million $ 11,702
Jul 11, 4 AM $ 2.75
+0.18%
$ 148.33 million $ 11,748
Jul 11, 3 AM $ 2.74
-0.01%
$ 148.09 million $ 11,532
Jul 11, 2 AM $ 2.73
-0.03%
$ 147.38 million $ 11,497
Jul 11, 1 AM $ 2.73
-0.42%
$ 147.38 million $ 11,864
Jul 11, 12 AM $ 2.74
-0.07%
$ 148.03 million $ 12,245
Jul 10, 11 PM $ 2.75
+0.02%
$ 148.16 million $ 12,335
Jul 10, 10 PM $ 2.75
-0.37%
$ 148.15 million $ 12,599
Jul 10, 9 PM $ 2.76
+0.40%
$ 148.68 million $ 12,612
Jul 10, 8 PM $ 2.74
+1.19%
$ 148.09 million $ 12,445
Jul 10, 7 PM $ 2.71
-1.23%
$ 146.36 million $ 12,387
Jul 10, 6 PM $ 2.75
-0.40%
$ 148.2 million $ 10,816
Jul 10, 5 PM $ 2.76
-0.10%
$ 148.79 million $ 11,216
Jul 10, 4 PM $ 2.76
+0.07%
$ 148.94 million $ 11,101
Jul 10, 3 PM $ 2.76
+0.14%
$ 148.83 million $ 12,508
Jul 10, 2 PM $ 2.75
-0.30%
$ 148.62 million $ 14,502
Jul 10, 1 PM $ 2.76
-0.89%
$ 149.07 million $ 14,540
Jul 10, 12 PM $ 2.79
-0.14%
$ 150.4 million $ 11,044
Jul 10, 11 AM $ 2.79
+0.00%
$ 150.58 million $ 11,968
Jul 10, 10 AM $ 2.79
+0.03%
$ 150.58 million $ 11,903
Jul 10, 9 AM $ 2.7
-0.06%
$ 145.5 million $ 19,920
Jul 10, 8 AM $ 2.7
+0.55%
$ 145.58 million $ 20,525
Jul 10, 7 AM $ 2.68
-3.70%
$ 144.77 million $ 20,640
Jul 10, 6 AM $ 2.79
-0.17%
$ 150.34 million $ 21,759
Jul 10, 5 AM $ 2.79
+0.30%
$ 150.6 million $ 21,469
Jul 10, 4 AM $ 2.78
-0.08%
$ 150.18 million $ 21,179
Jul 10, 3 AM $ 2.78
+0.16%
$ 150.23 million $ 11,784
Jul 10, 2 AM $ 2.78
+0.32%
$ 150.01 million $ 20,733
Jul 10, 1 AM $ 2.77
+0.07%
$ 149.55 million $ 20,517
Jul 10, 12 AM $ 2.77
-0.21%
$ 149.46 million $ 20,182
Jul 9, 11 PM $ 2.78
-0.07%
$ 149.8 million $ 19,996
Jul 9, 10 PM $ 2.78
-0.11%
$ 149.92 million $ 19,811
Jul 9, 9 PM $ 2.78
+0.28%
$ 150.09 million $ 19,460
Jul 9, 8 PM $ 2.77
-0.28%
$ 149.62 million $ 19,177
Jul 9, 7 PM $ 2.77
+0.00%
$ 149.65 million $ 18,958
Jul 9, 6 PM $ 2.78
+0.12%
$ 150.11 million $ 18,704
Jul 9, 5 PM $ 2.78
+0.09%
$ 149.93 million $ 18,174
Jul 9, 4 PM $ 2.78
-0.72%
$ 149.75 million $ 20,061
Jul 9, 3 PM $ 2.8
-0.85%
$ 150.84 million $ 18,503
Jul 9, 2 PM $ 2.82
+0.06%
$ 152.12 million $ 7,230
Jul 9, 1 PM $ 2.82
-0.40%
$ 152.03 million $ 17,137