Cosanta Historical Data

COSA Page 7
Download
Date Close Price change Market cap Trading volume
Aug 3, 2 AM $ 2.81
-0.14%
$ 151.57 million $ 26,655
Aug 3, 1 AM $ 2.81
-0.07%
$ 151.79 million $ 27,144
Aug 3, 12 AM $ 2.81
-0.16%
$ 151.9 million $ 27,241
Aug 2, 11 PM $ 2.82
+0.09%
$ 152.15 million $ 27,043
Aug 2, 10 PM $ 2.82
-0.14%
$ 152.03 million $ 26,960
Aug 2, 9 PM $ 2.82
-0.45%
$ 152.25 million $ 26,547
Aug 2, 8 PM $ 2.83
+1.98%
$ 152.94 million $ 26,272
Aug 2, 7 PM $ 2.78
+0.53%
$ 149.95 million $ 22,523
Aug 2, 6 PM $ 2.76
-1.65%
$ 149.16 million $ 22,012
Aug 2, 5 PM $ 2.81
+0.15%
$ 151.68 million $ 24,895
Aug 2, 4 PM $ 2.81
+0.48%
$ 151.45 million $ 24,943
Aug 2, 3 PM $ 2.79
+0.09%
$ 150.74 million $ 24,110
Aug 2, 2 PM $ 2.79
-0.02%
$ 150.6 million $ 24,595
Aug 2, 1 PM $ 2.79
+0.45%
$ 150.63 million $ 24,695
Aug 2, 12 PM $ 2.78
+0.64%
$ 149.96 million $ 23,222
Aug 2, 11 AM $ 2.76
-0.11%
$ 149.01 million $ 22,329
Aug 2, 10 AM $ 2.76
+0.06%
$ 149.19 million $ 22,152
Aug 2, 9 AM $ 2.76
-0.22%
$ 149.05 million $ 22,309
Aug 2, 8 AM $ 2.77
-0.13%
$ 149.39 million $ 22,383
Aug 2, 7 AM $ 2.77
+2.19%
$ 149.58 million $ 23,098
Aug 2, 6 AM $ 2.72
+0.41%
$ 146.51 million $ 17,410
Aug 2, 5 AM $ 2.7
+0.80%
$ 145.92 million $ 15,033
Aug 2, 4 AM $ 2.68
+0.08%
$ 144.76 million $ 13,671
Aug 2, 3 AM $ 2.68
+0.05%
$ 144.62 million $ 13,578
Aug 2, 2 AM $ 2.68
+0.20%
$ 144.53 million $ 13,355
Aug 2, 1 AM $ 2.67
+0.06%
$ 144.21 million $ 12,898
Aug 2, 12 AM $ 2.67
+0.01%
$ 144.14 million $ 12,664
Aug 1, 11 PM $ 2.67
-0.01%
$ 144.07 million $ 12,833
Aug 1, 10 PM $ 2.67
-0.03%
$ 144.09 million $ 13,146
Aug 1, 9 PM $ 2.67
+0.09%
$ 144.12 million $ 13,116
Aug 1, 8 PM $ 2.67
-0.04%
$ 143.99 million $ 14,613
Aug 1, 7 PM $ 2.67
+0.00%
$ 143.98 million $ 16,057
Aug 1, 6 PM $ 2.67
+0.78%
$ 143.95 million $ 16,062
Aug 1, 5 PM $ 2.65
+0.63%
$ 142.85 million $ 13,250
Aug 1, 4 PM $ 2.63
-0.05%
$ 141.95 million $ 14,174
Aug 1, 3 PM $ 2.63
-0.37%
$ 142.03 million $ 14,392
Aug 1, 2 PM $ 2.64
+0.06%
$ 142.56 million $ 14,807
Aug 1, 1 PM $ 2.64
+0.00%
$ 142.47 million $ 24,867
Aug 1, 12 PM $ 2.64
+0.53%
$ 142.47 million $ 25,224
Aug 1, 11 AM $ 2.63
+0.02%
$ 141.75 million $ 24,445
Aug 1, 10 AM $ 2.63
-0.11%
$ 141.74 million $ 24,842
Aug 1, 9 AM $ 2.63
-0.06%
$ 141.9 million $ 24,748
Aug 1, 8 AM $ 2.63
-0.59%
$ 142.01 million $ 24,776
Aug 1, 7 AM $ 2.65
-1.47%
$ 142.85 million $ 23,109
Aug 1, 6 AM $ 2.69
+0.04%
$ 144.98 million $ 22,160
Aug 1, 5 AM $ 2.69
+0.04%
$ 144.95 million $ 22,006
Aug 1, 4 AM $ 2.69
+0.05%
$ 144.89 million $ 22,227
Aug 1, 3 AM $ 2.68
+0.02%
$ 144.75 million $ 21,939
Aug 1, 2 AM $ 2.68
+0.01%
$ 144.73 million $ 22,119
Aug 1, 1 AM $ 2.68
+0.03%
$ 144.71 million $ 22,303