Cosanta Historical Data

COSA Page 4
Download
Date Close Price change Market cap Trading volume
Aug 9, 4 AM $ 2.65
-0.52%
$ 143.24 million $ 50,030
Aug 9, 3 AM $ 2.67
-0.40%
$ 143.98 million $ 50,676
Aug 9, 2 AM $ 2.67
-0.12%
$ 144.22 million $ 50,070
Aug 9, 1 AM $ 2.66
-0.45%
$ 143.77 million $ 48,759
Aug 9, 12 AM $ 2.67
-0.16%
$ 143.81 million $ 50,278
Aug 8, 11 PM $ 2.67
+0.28%
$ 144.05 million $ 50,313
Aug 8, 10 PM $ 2.66
-0.29%
$ 143.65 million $ 50,963
Aug 8, 9 PM $ 2.67
+0.22%
$ 144.05 million $ 52,466
Aug 8, 8 PM $ 2.66
+0.34%
$ 143.73 million $ 51,434
Aug 8, 7 PM $ 2.65
-0.27%
$ 143.24 million $ 51,160
Aug 8, 6 PM $ 2.66
-0.75%
$ 143.57 million $ 52,369
Aug 8, 5 PM $ 2.68
-0.22%
$ 144.66 million $ 52,908
Aug 8, 4 PM $ 2.69
-0.78%
$ 144.99 million $ 53,009
Aug 8, 3 PM $ 2.71
+0.00%
$ 146.13 million $ 52,514
Aug 8, 2 PM $ 2.71
+0.72%
$ 146.12 million $ 51,896
Aug 8, 1 PM $ 2.69
+0.07%
$ 145.26 million $ 52,268
Aug 8, 12 PM $ 2.69
+0.01%
$ 145.16 million $ 55,573
Aug 8, 11 AM $ 2.69
-0.34%
$ 145.15 million $ 59,366
Aug 8, 10 AM $ 2.7
+0.25%
$ 145.64 million $ 61,022
Aug 8, 9 AM $ 2.69
+0.02%
$ 145.34 million $ 61,189
Aug 8, 8 AM $ 2.69
+0.00%
$ 145.3 million $ 62,232
Aug 8, 7 AM $ 2.69
+0.24%
$ 145.3 million $ 65,248
Aug 8, 6 AM $ 2.69
+0.92%
$ 144.94 million $ 63,030
Aug 8, 5 AM $ 2.66
-1.35%
$ 143.65 million $ 60,116
Aug 8, 4 AM $ 2.7
-0.06%
$ 145.63 million $ 61,289
Aug 8, 3 AM $ 2.7
+0.15%
$ 145.7 million $ 64,066
Aug 8, 2 AM $ 2.69
+0.31%
$ 145.31 million $ 63,369
Aug 8, 1 AM $ 2.68
-0.51%
$ 144.86 million $ 65,035
Aug 8, 12 AM $ 2.7
+0.24%
$ 145.63 million $ 67,340
Aug 7, 11 PM $ 2.69
-0.01%
$ 145.28 million $ 68,260
Aug 7, 10 PM $ 2.69
-0.35%
$ 145.31 million $ 67,703
Aug 7, 9 PM $ 2.7
+0.06%
$ 145.83 million $ 69,608
Aug 7, 8 PM $ 2.7
-0.05%
$ 145.74 million $ 71,216
Aug 7, 7 PM $ 2.7
+0.16%
$ 145.82 million $ 75,765
Aug 7, 6 PM $ 2.7
+0.10%
$ 145.59 million $ 74,010
Aug 7, 5 PM $ 2.69
-0.36%
$ 145.42 million $ 71,719
Aug 7, 4 PM $ 2.7
+0.09%
$ 145.95 million $ 72,263
Aug 7, 3 PM $ 2.7
-0.20%
$ 145.79 million $ 69,173
Aug 7, 2 PM $ 2.71
-0.09%
$ 146.08 million $ 68,669
Aug 7, 1 PM $ 2.71
-1.00%
$ 146.22 million $ 68,136
Aug 7, 12 PM $ 2.74
-0.65%
$ 147.71 million $ 66,495
Aug 7, 11 AM $ 2.76
-0.35%
$ 148.68 million $ 66,286
Aug 7, 10 AM $ 2.77
+0.94%
$ 149.21 million $ 66,991
Aug 7, 9 AM $ 2.74
-0.20%
$ 147.83 million $ 64,032
Aug 7, 8 AM $ 2.74
-0.78%
$ 148.11 million $ 62,719
Aug 7, 7 AM $ 2.77
+0.38%
$ 149.29 million $ 58,972
Aug 7, 6 AM $ 2.76
+0.24%
$ 148.77 million $ 60,338
Aug 7, 5 AM $ 2.75
+0.16%
$ 148.4 million $ 64,559
Aug 7, 4 AM $ 2.75
-0.42%
$ 148.14 million $ 75,085
Aug 7, 3 AM $ 2.76
+0.55%
$ 148.76 million $ 74,025