Cosanta Historical Data

COSA Page 93
Download
Date Close Price change Market cap Trading volume
Feb 8, 3 PM $ 2.35
-0.23%
$ 127.05 million $ 10,665
Feb 8, 2 PM $ 2.36
+0.05%
$ 127.32 million $ 10,330
Feb 8, 1 PM $ 2.36
+0.18%
$ 127.19 million $ 10,025
Feb 8, 12 PM $ 2.35
-0.19%
$ 126.97 million $ 9,932
Feb 8, 11 AM $ 2.36
+0.34%
$ 127.2 million $ 9,709
Feb 8, 10 AM $ 2.35
-0.27%
$ 126.77 million $ 9,431
Feb 8, 9 AM $ 2.35
-0.28%
$ 127.07 million $ 9,047
Feb 8, 8 AM $ 2.36
+0.23%
$ 127.43 million $ 8,611
Feb 8, 7 AM $ 2.36
+0.35%
$ 127.16 million $ 8,120
Feb 8, 6 AM $ 2.35
+0.33%
$ 126.74 million $ 7,910
Feb 8, 5 AM $ 2.34
+0.10%
$ 126.32 million $ 7,652
Feb 8, 4 AM $ 2.34
-0.07%
$ 126.19 million $ 7,515
Feb 8, 3 AM $ 2.34
-0.07%
$ 126.27 million $ 7,382
Feb 8, 2 AM $ 2.34
-0.15%
$ 126.39 million $ 17,743
Feb 8, 1 AM $ 2.35
+0.10%
$ 126.54 million $ 17,667
Feb 8, 12 AM $ 2.34
+0.05%
$ 126.44 million $ 17,424
Feb 7, 11 PM $ 2.34
-0.05%
$ 126.35 million $ 17,415
Feb 7, 10 PM $ 2.34
-0.06%
$ 126.4 million $ 17,249
Feb 7, 9 PM $ 2.34
-0.10%
$ 126.47 million $ 17,111
Feb 7, 8 PM $ 2.35
+0.11%
$ 126.6 million $ 16,997
Feb 7, 7 PM $ 2.34
-0.17%
$ 126.49 million $ 16,849
Feb 7, 6 PM $ 2.35
+0.34%
$ 126.72 million $ 16,411
Feb 7, 5 PM $ 2.34
+0.24%
$ 126.32 million $ 15,923
Feb 7, 4 PM $ 2.33
+0.04%
$ 125.99 million $ 15,521
Feb 7, 3 PM $ 2.34
+0.32%
$ 126.02 million $ 14,661
Feb 7, 2 PM $ 2.33
-0.20%
$ 125.63 million $ 14,212
Feb 7, 1 PM $ 2.33
-0.12%
$ 125.87 million $ 13,908
Feb 7, 12 PM $ 2.33
+0.35%
$ 125.97 million $ 13,459
Feb 7, 11 AM $ 2.33
-0.10%
$ 125.52 million $ 12,626
Feb 7, 10 AM $ 2.33
-0.21%
$ 125.59 million $ 12,462
Feb 7, 9 AM $ 2.33
-0.10%
$ 125.69 million $ 11,976
Feb 7, 8 AM $ 2.33
+0.30%
$ 125.77 million $ 11,771
Feb 7, 7 AM $ 2.32
-0.44%
$ 125.4 million $ 11,294
Feb 7, 6 AM $ 2.33
-0.29%
$ 126.11 million $ 10,367
Feb 7, 5 AM $ 2.34
-0.24%
$ 126.29 million $ 10,082
Feb 7, 4 AM $ 2.35
-0.10%
$ 126.57 million $ 9,852
Feb 7, 3 AM $ 2.35
+0.19%
$ 126.77 million $ 9,456
Feb 7, 2 AM $ 2.34
-0.13%
$ 126.52 million $ 32,833
Feb 7, 1 AM $ 2.35
+0.13%
$ 126.71 million $ 32,603
Feb 7, 12 AM $ 2.34
-0.17%
$ 126.47 million $ 32,069
Feb 6, 11 PM $ 2.35
-0.42%
$ 126.66 million $ 31,512
Feb 6, 10 PM $ 2.36
+0.23%
$ 127.17 million $ 31,324
Feb 6, 9 PM $ 2.35
+0.13%
$ 126.87 million $ 30,789
Feb 6, 8 PM $ 2.35
-0.14%
$ 126.71 million $ 30,418
Feb 6, 7 PM $ 2.35
+0.17%
$ 126.8 million $ 29,792
Feb 6, 6 PM $ 2.35
-0.29%
$ 126.63 million $ 29,351
Feb 6, 5 PM $ 2.35
-0.06%
$ 127.04 million $ 28,597
Feb 6, 4 PM $ 2.35
+0.74%
$ 127.13 million $ 27,206
Feb 6, 3 PM $ 2.34
+0.40%
$ 126.04 million $ 25,753
Feb 6, 2 PM $ 2.33
+0.05%
$ 125.53 million $ 24,094