Cosanta Historical Data

COSA Page 8
Download
Date Close Price change Market cap Trading volume
Aug 1, 1 AM $ 2.68
+0.03%
$ 144.71 million $ 22,303
Aug 1, 12 AM $ 2.68
+0.00%
$ 144.65 million $ 22,891
Jul 31, 11 PM $ 2.68
+0.30%
$ 144.64 million $ 23,075
Jul 31, 10 PM $ 2.67
+0.01%
$ 144.21 million $ 22,706
Jul 31, 9 PM $ 2.67
+0.20%
$ 144.2 million $ 22,736
Jul 31, 8 PM $ 2.67
+1.37%
$ 143.92 million $ 22,307
Jul 31, 7 PM $ 2.63
+0.07%
$ 141.98 million $ 19,531
Jul 31, 6 PM $ 2.63
-0.09%
$ 141.87 million $ 19,336
Jul 31, 5 PM $ 2.63
-1.53%
$ 141.96 million $ 19,719
Jul 31, 4 PM $ 2.67
+0.09%
$ 144.17 million $ 17,802
Jul 31, 3 PM $ 2.67
+0.01%
$ 144.04 million $ 17,703
Jul 31, 2 PM $ 2.67
-4.40%
$ 144.05 million $ 17,676
Jul 31, 1 PM $ 2.79
-0.26%
$ 150.69 million $ 7,627
Jul 31, 12 PM $ 2.8
-0.19%
$ 151.07 million $ 7,369
Jul 31, 11 AM $ 2.8
-0.11%
$ 151.22 million $ 7,373
Jul 31, 10 AM $ 2.81
+0.04%
$ 151.37 million $ 7,593
Jul 31, 9 AM $ 2.8
-0.10%
$ 151.32 million $ 7,630
Jul 31, 8 AM $ 2.81
-0.02%
$ 151.47 million $ 7,826
Jul 31, 7 AM $ 2.81
-0.07%
$ 151.47 million $ 7,892
Jul 31, 6 AM $ 2.81
-0.06%
$ 151.46 million $ 8,029
Jul 31, 5 AM $ 2.81
+0.33%
$ 151.54 million $ 9,312
Jul 31, 4 AM $ 2.8
+0.01%
$ 151.05 million $ 9,174
Jul 31, 3 AM $ 2.79
-0.29%
$ 150.78 million $ 9,108
Jul 31, 2 AM $ 2.8
-0.33%
$ 151.23 million $ 9,363
Jul 31, 1 AM $ 2.81
-0.09%
$ 151.73 million $ 9,349
Jul 31, 12 AM $ 2.81
-0.04%
$ 151.86 million $ 9,164
Jul 30, 11 PM $ 2.81
-0.07%
$ 151.84 million $ 9,114
Jul 30, 10 PM $ 2.82
+0.03%
$ 151.94 million $ 9,003
Jul 30, 9 PM $ 2.81
-0.04%
$ 151.85 million $ 9,533
Jul 30, 8 PM $ 2.82
-0.01%
$ 151.91 million $ 9,767
Jul 30, 7 PM $ 2.82
-0.04%
$ 151.95 million $ 10,670
Jul 30, 6 PM $ 2.82
-0.03%
$ 152.02 million $ 11,235
Jul 30, 5 PM $ 2.83
-0.36%
$ 152.75 million $ 11,825
Jul 30, 4 PM $ 2.84
+0.15%
$ 153.3 million $ 11,371
Jul 30, 3 PM $ 2.84
+0.10%
$ 153.06 million $ 11,409
Jul 30, 2 PM $ 2.83
-0.17%
$ 152.89 million $ 11,316
Jul 30, 1 PM $ 2.84
+0.02%
$ 153.14 million $ 11,908
Jul 30, 12 PM $ 2.84
-0.10%
$ 153.1 million $ 12,026
Jul 30, 11 AM $ 2.84
+0.17%
$ 153.16 million $ 12,110
Jul 30, 10 AM $ 2.83
-0.01%
$ 152.91 million $ 11,980
Jul 30, 9 AM $ 2.83
+0.08%
$ 152.91 million $ 11,631
Jul 30, 8 AM $ 2.83
+0.07%
$ 152.79 million $ 11,626
Jul 30, 7 AM $ 2.83
+0.14%
$ 152.69 million $ 11,541
Jul 30, 6 AM $ 2.83
+0.79%
$ 152.66 million $ 11,390
Jul 30, 5 AM $ 2.81
+0.04%
$ 151.46 million $ 10,223
Jul 30, 4 AM $ 2.81
+0.00%
$ 151.41 million $ 10,209
Jul 30, 3 AM $ 2.81
-0.08%
$ 151.4 million $ 12,552
Jul 30, 2 AM $ 2.81
+0.27%
$ 151.52 million $ 12,658
Jul 30, 1 AM $ 2.8
+0.13%
$ 151.09 million $ 12,868
Jul 30, 12 AM $ 2.8
+0.01%
$ 150.84 million $ 12,708