Cosanta Historical Data

COSA Page 9
Download
Date Close Price change Market cap Trading volume
Jul 30, 12 AM $ 2.8
+0.01%
$ 150.84 million $ 12,708
Jul 29, 11 PM $ 2.79
+0.01%
$ 150.82 million $ 13,026
Jul 29, 10 PM $ 2.79
+0.05%
$ 150.81 million $ 13,222
Jul 29, 9 PM $ 2.79
-0.01%
$ 150.73 million $ 12,803
Jul 29, 8 PM $ 2.79
-0.36%
$ 150.71 million $ 12,678
Jul 29, 7 PM $ 2.8
-0.26%
$ 151.28 million $ 11,946
Jul 29, 6 PM $ 2.81
+0.05%
$ 151.67 million $ 11,600
Jul 29, 5 PM $ 2.81
+0.06%
$ 151.56 million $ 10,596
Jul 29, 4 PM $ 2.81
-0.17%
$ 151.52 million $ 11,048
Jul 29, 3 PM $ 2.81
-0.04%
$ 151.77 million $ 11,440
Jul 29, 2 PM $ 2.81
-0.21%
$ 151.83 million $ 13,902
Jul 29, 1 PM $ 2.82
-0.36%
$ 152.13 million $ 13,967
Jul 29, 12 PM $ 2.83
-0.03%
$ 152.67 million $ 14,450
Jul 29, 11 AM $ 2.83
+0.09%
$ 152.72 million $ 14,560
Jul 29, 10 AM $ 2.83
-0.16%
$ 152.51 million $ 14,937
Jul 29, 9 AM $ 2.83
+0.15%
$ 152.72 million $ 15,072
Jul 29, 8 AM $ 2.83
-0.11%
$ 152.49 million $ 15,212
Jul 29, 7 AM $ 2.83
-0.01%
$ 152.65 million $ 15,136
Jul 29, 6 AM $ 2.83
+0.26%
$ 152.53 million $ 15,535
Jul 29, 5 AM $ 2.82
+0.06%
$ 152.13 million $ 15,569
Jul 29, 4 AM $ 2.82
+0.82%
$ 152.03 million $ 15,916
Jul 29, 3 AM $ 2.79
-0.14%
$ 150.8 million $ 13,809
Jul 29, 2 AM $ 2.8
+0.03%
$ 151.02 million $ 13,740
Jul 29, 1 AM $ 2.8
-0.06%
$ 150.97 million $ 13,540
Jul 29, 12 AM $ 2.8
+0.00%
$ 151.07 million $ 13,900
Jul 28, 11 PM $ 2.8
+0.06%
$ 151.07 million $ 13,940
Jul 28, 10 PM $ 2.8
-0.27%
$ 151 million $ 14,690
Jul 28, 9 PM $ 2.81
+0.04%
$ 151.46 million $ 15,426
Jul 28, 8 PM $ 2.8
-0.14%
$ 151.08 million $ 15,987
Jul 28, 7 PM $ 2.8
+0.23%
$ 151.29 million $ 16,211
Jul 28, 6 PM $ 2.8
+0.03%
$ 150.94 million $ 17,522
Jul 28, 5 PM $ 2.8
-0.42%
$ 150.91 million $ 17,938
Jul 28, 4 PM $ 2.81
+0.09%
$ 151.58 million $ 17,766
Jul 28, 3 PM $ 2.81
+0.51%
$ 151.47 million $ 18,030
Jul 28, 2 PM $ 2.79
-0.31%
$ 150.69 million $ 15,826
Jul 28, 1 PM $ 2.8
-0.05%
$ 151.15 million $ 16,210
Jul 28, 12 PM $ 2.8
+0.12%
$ 151.23 million $ 15,961
Jul 28, 11 AM $ 2.8
-0.05%
$ 151.05 million $ 16,204
Jul 28, 10 AM $ 2.8
-0.04%
$ 151.14 million $ 16,023
Jul 28, 9 AM $ 2.8
-0.02%
$ 151.16 million $ 15,959
Jul 28, 8 AM $ 2.8
-0.04%
$ 151.19 million $ 16,559
Jul 28, 7 AM $ 2.8
-0.02%
$ 151.24 million $ 17,321
Jul 28, 6 AM $ 2.8
-0.07%
$ 151.28 million $ 18,587
Jul 28, 5 AM $ 2.81
-0.07%
$ 151.38 million $ 21,655
Jul 28, 4 AM $ 2.81
+0.01%
$ 151.44 million $ 21,651
Jul 28, 3 AM $ 2.81
+0.09%
$ 151.43 million $ 25,863
Jul 28, 2 AM $ 2.8
-0.03%
$ 151.3 million $ 25,809
Jul 28, 1 AM $ 2.8
+0.00%
$ 151.34 million $ 26,075
Jul 28, 12 AM $ 2.8
-0.09%
$ 151.34 million $ 25,948
Jul 27, 11 PM $ 2.81
-0.07%
$ 151.48 million $ 25,870