Cosanta Historical Data

COSA Page 19
Download
Date Close Price change Market cap Trading volume
Jul 9, 1 PM $ 2.82
-0.40%
$ 152.03 million $ 17,137
Jul 9, 12 PM $ 2.83
-0.13%
$ 152.63 million $ 15,091
Jul 9, 11 AM $ 2.83
-0.94%
$ 152.69 million $ 11,852
Jul 9, 10 AM $ 2.86
+1.82%
$ 154.15 million $ 14,277
Jul 9, 9 AM $ 2.81
-1.12%
$ 151.52 million $ 18,340
Jul 9, 8 AM $ 2.84
-2.35%
$ 153.24 million $ 16,104
Jul 9, 7 AM $ 2.91
-3.29%
$ 156.94 million $ 14,966
Jul 9, 6 AM $ 3.01
+0.66%
$ 162.27 million $ 15,607
Jul 9, 5 AM $ 2.99
+9.20%
$ 161.2 million $ 15,465
Jul 9, 4 AM $ 2.74
-4.67%
$ 147.63 million $ 13,400
Jul 9, 3 AM $ 2.87
-0.01%
$ 154.85 million $ 6,809
Jul 9, 2 AM $ 2.74
+0.66%
$ 147.85 million $ 13,523
Jul 9, 1 AM $ 2.72
-5.41%
$ 146.9 million $ 13,470
Jul 9, 12 AM $ 2.88
-2.38%
$ 155.28 million $ 15,177
Jul 8, 11 PM $ 2.95
+2.86%
$ 159.04 million $ 15,232
Jul 8, 10 PM $ 2.86
+0.02%
$ 154.56 million $ 14,717
Jul 8, 9 PM $ 2.86
-0.19%
$ 154.52 million $ 14,901
Jul 8, 8 PM $ 2.87
+1.12%
$ 154.89 million $ 14,867
Jul 8, 7 PM $ 2.84
+0.49%
$ 153.19 million $ 14,965
Jul 8, 6 PM $ 2.84
-0.86%
$ 153.24 million $ 15,338
Jul 8, 5 PM $ 2.86
+0.32%
$ 154.56 million $ 15,706
Jul 8, 4 PM $ 2.86
-0.93%
$ 154.07 million $ 15,777
Jul 8, 3 PM $ 2.88
-0.42%
$ 155.52 million $ 14,428
Jul 8, 2 PM $ 2.89
+0.47%
$ 156.18 million $ 14,532
Jul 8, 1 PM $ 2.88
+0.14%
$ 155.45 million $ 14,242
Jul 8, 12 PM $ 2.88
+0.01%
$ 155.24 million $ 15,279
Jul 8, 11 AM $ 2.87
-1.28%
$ 155.11 million $ 15,293
Jul 8, 10 AM $ 2.91
-1.23%
$ 157.14 million $ 13,000
Jul 8, 9 AM $ 2.95
-0.29%
$ 159.1 million $ 8,508
Jul 8, 8 AM $ 2.96
+0.00%
$ 159.58 million $ 8,232
Jul 8, 7 AM $ 2.96
+0.09%
$ 159.58 million $ 8,014
Jul 8, 6 AM $ 2.95
+0.54%
$ 159.45 million $ 7,955
Jul 8, 5 AM $ 2.94
-0.83%
$ 158.59 million $ 7,900
Jul 8, 4 AM $ 2.96
+0.13%
$ 159.92 million $ 8,330
Jul 8, 3 AM $ 2.95
-0.26%
$ 159.07 million $ 8,335
Jul 8, 2 AM $ 2.96
-0.14%
$ 159.53 million $ 8,312
Jul 8, 1 AM $ 2.96
-0.28%
$ 159.77 million $ 8,201
Jul 8, 12 AM $ 2.97
+0.17%
$ 160.27 million $ 8,013
Jul 7, 11 PM $ 2.97
-0.59%
$ 160.01 million $ 10,588
Jul 7, 10 PM $ 2.98
+0.60%
$ 160.95 million $ 10,728
Jul 7, 9 PM $ 2.96
-0.45%
$ 159.99 million $ 10,507
Jul 7, 8 PM $ 2.97
+0.06%
$ 160.52 million $ 10,865
Jul 7, 7 PM $ 2.97
-0.26%
$ 160.44 million $ 10,889
Jul 7, 6 PM $ 2.98
+0.10%
$ 160.87 million $ 13,813
Jul 7, 5 PM $ 2.98
-0.10%
$ 160.73 million $ 15,793
Jul 7, 4 PM $ 2.98
+0.10%
$ 160.89 million $ 15,799
Jul 7, 3 PM $ 2.98
+0.18%
$ 160.73 million $ 15,191
Jul 7, 2 PM $ 2.97
+0.33%
$ 160.45 million $ 15,903
Jul 7, 1 PM $ 2.96
-1.01%
$ 159.93 million $ 15,627
Jul 7, 12 PM $ 2.99
-0.03%
$ 161.57 million $ 17,041