Cosanta Historical Data

COSA Page 21
Download
Date Close Price change Market cap Trading volume
Jul 5, 11 AM $ 3.07
-0.04%
$ 165.77 million $ 7,849
Jul 5, 10 AM $ 3.07
+0.11%
$ 165.83 million $ 7,846
Jul 5, 9 AM $ 3.07
-0.06%
$ 165.73 million $ 7,845
Jul 5, 8 AM $ 3.07
+0.46%
$ 165.81 million $ 7,706
Jul 5, 7 AM $ 3.06
+0.22%
$ 165 million $ 7,612
Jul 5, 6 AM $ 3.05
+0.96%
$ 164.64 million $ 7,608
Jul 5, 5 AM $ 3.02
-0.21%
$ 163.03 million $ 6,431
Jul 5, 4 AM $ 3.03
+0.21%
$ 163.65 million $ 6,478
Jul 5, 3 AM $ 3.02
+0.29%
$ 163.19 million $ 6,475
Jul 5, 2 AM $ 3.02
-0.73%
$ 162.73 million $ 6,354
Jul 5, 1 AM $ 3.04
-0.09%
$ 163.94 million $ 6,401
Jul 5, 12 AM $ 3.04
-0.49%
$ 164.2 million $ 6,414
Jul 4, 11 PM $ 3.06
-0.08%
$ 165 million $ 7,979
Jul 4, 10 PM $ 3.06
+0.14%
$ 165.12 million $ 8,586
Jul 4, 9 PM $ 3.06
+0.13%
$ 164.86 million $ 7,965
Jul 4, 8 PM $ 3.05
+1.85%
$ 164.63 million $ 12,514
Jul 4, 7 PM $ 3
-2.12%
$ 161.65 million $ 14,199
Jul 4, 6 PM $ 3.06
-0.09%
$ 165.11 million $ 14,384
Jul 4, 5 PM $ 3.06
+0.68%
$ 165.25 million $ 14,354
Jul 4, 4 PM $ 3.04
-1.27%
$ 164.17 million $ 15,419
Jul 4, 3 PM $ 3.08
+0.25%
$ 166.32 million $ 14,843
Jul 4, 2 PM $ 3.07
+0.18%
$ 165.91 million $ 14,831
Jul 4, 1 PM $ 3.07
+0.10%
$ 165.69 million $ 15,674
Jul 4, 12 PM $ 3.07
-0.25%
$ 165.52 million $ 15,657
Jul 4, 11 AM $ 3.08
-0.08%
$ 165.93 million $ 15,799
Jul 4, 10 AM $ 3.08
-0.06%
$ 165.98 million $ 16,594
Jul 4, 9 AM $ 3.08
-0.18%
$ 166.09 million $ 16,794
Jul 4, 8 AM $ 3.08
+0.38%
$ 166.4 million $ 16,808
Jul 4, 7 AM $ 3.07
-0.07%
$ 165.45 million $ 16,943
Jul 4, 6 AM $ 3.07
-0.12%
$ 165.56 million $ 17,513
Jul 4, 5 AM $ 3.07
-0.32%
$ 165.84 million $ 17,875
Jul 4, 4 AM $ 3.08
+0.18%
$ 166.3 million $ 19,044
Jul 4, 3 AM $ 3.08
+0.38%
$ 166.04 million $ 19,119
Jul 4, 2 AM $ 3.07
-0.11%
$ 165.42 million $ 19,234
Jul 4, 1 AM $ 3.07
-0.38%
$ 165.67 million $ 19,235
Jul 4, 12 AM $ 3.08
-0.02%
$ 166.29 million $ 19,280
Jul 3, 11 PM $ 3.08
+2.82%
$ 166.24 million $ 19,256
Jul 3, 10 PM $ 3
-0.11%
$ 161.69 million $ 16,829
Jul 3, 9 PM $ 3
+1.69%
$ 161.87 million $ 16,771
Jul 3, 8 PM $ 2.95
-0.46%
$ 159.18 million $ 11,440
Jul 3, 7 PM $ 2.96
-1.68%
$ 159.92 million $ 10,733
Jul 3, 6 PM $ 3.02
+0.31%
$ 162.75 million $ 7,602
Jul 3, 5 PM $ 3.01
-1.66%
$ 162.25 million $ 7,583
Jul 3, 4 PM $ 3.06
-0.01%
$ 164.99 million $ 6,680
Jul 3, 3 PM $ 3.06
-0.17%
$ 165.01 million $ 6,678
Jul 3, 2 PM $ 3.06
-1.30%
$ 165.35 million $ 6,661
Jul 3, 1 PM $ 3.1
+0.16%
$ 167.54 million $ 7,191
Jul 3, 12 PM $ 3.1
-0.49%
$ 167.23 million $ 10,767
Jul 3, 11 AM $ 3.11
+0.03%
$ 168.07 million $ 11,208
Jul 3, 10 AM $ 3.11
+1.17%
$ 168 million $ 11,557