Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Covanta Holding Corp (NY: CVA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 16.90 16.90 16.90 0 +0.20(+1.20%)
Dec 28, 2017 16.60 16.80 16.55 16.70 800,119 -0.15(-0.89%)
Dec 27, 2017 17.10 17.20 16.80 16.85 736,711 -0.30(-1.75%)
Dec 26, 2017 17.10 17.27 17.05 17.15 659,664 +0.00(+0.00%)
Dec 22, 2017 17.15 17.30 16.90 17.15 592,786 +0.05(+0.29%)
Dec 21, 2017 16.85 17.30 16.75 17.10 1,300,370 +0.35(+2.09%)
Dec 20, 2017 16.25 16.80 16.10 16.75 1,234,751 +0.60(+3.72%)
Dec 19, 2017 16.45 16.50 15.95 16.15 1,565,825 -0.30(-1.82%)
Dec 18, 2017 15.70 16.85 15.35 16.45 3,126,872 +1.45(+9.67%)
Dec 15, 2017 14.90 15.07 14.75 15.00 1,742,481 +0.10(+0.67%)
Dec 14, 2017 15.05 15.10 14.70 14.90 907,173 -0.20(-1.32%)
Dec 13, 2017 14.90 15.25 14.90 15.10 949,666 +0.20(+1.34%)
Dec 12, 2017 14.95 15.00 14.75 14.90 670,063 +0.05(+0.34%)
Dec 11, 2017 14.85 15.00 14.80 14.85 560,659 +0.00(+0.00%)
Dec 08, 2017 15.00 15.05 14.80 14.85 502,632 +0.00(+0.00%)
Dec 07, 2017 14.75 14.90 14.60 926,506 +0.00(+0.00%)
Dec 06, 2017 14.90 15.00 14.70 14.75 671,921 -0.10(-0.67%)
Dec 05, 2017 15.30 15.35 14.85 14.85 815,254 -0.40(-2.62%)
Dec 04, 2017 15.40 15.40 15.00 15.25 1,206,463 -0.10(-0.65%)
Dec 01, 2017 15.30 15.40 14.95 15.35 1,447,268 +0.15(+0.99%)
Nov 30, 2017 15.25 15.40 15.15 15.20 1,143,586 +0.00(+0.00%)
Nov 29, 2017 15.15 15.30 15.10 15.20 944,237 +0.00(+0.00%)
Nov 28, 2017 15.00 15.20 14.90 15.20 1,036,739 +0.25(+1.67%)
Nov 27, 2017 14.85 15.05 14.85 14.95 789,384 +0.10(+0.67%)
Nov 24, 2017 15.00 15.00 14.72 14.85 263,711 -0.10(-0.67%)
Nov 22, 2017 15.00 15.05 14.85 14.95 669,429 -0.05(-0.33%)
Nov 21, 2017 14.80 15.07 14.80 15.00 824,778 +0.20(+1.35%)
Nov 20, 2017 14.80 14.95 14.62 14.80 1,210,536 +0.00(+0.00%)
Nov 17, 2017 15.05 15.20 14.70 14.80 1,430,107 -0.30(-1.99%)
Nov 16, 2017 15.05 15.15 15.05 15.10 1,616,382 +0.10(+0.67%)
Nov 15, 2017 15.15 15.22 15.00 15.00 735,044 -0.25(-1.64%)
Nov 14, 2017 15.40 15.45 15.20 15.25 817,846 -0.15(-0.97%)
Nov 13, 2017 15.55 15.60 15.35 15.40 1,004,202 -0.15(-0.96%)
Nov 10, 2017 15.45 15.65 15.35 15.55 962,324 +0.05(+0.32%)
Nov 09, 2017 15.30 15.60 15.30 15.50 918,867 +0.00(+0.00%)
Nov 08, 2017 15.45 15.57 15.35 15.50 1,137,648 +0.05(+0.32%)
Nov 07, 2017 15.65 15.65 15.35 15.45 785,784 -0.10(-0.64%)
Nov 06, 2017 15.55 15.70 15.45 15.55 942,266 +0.10(+0.65%)
Nov 03, 2017 15.70 15.78 15.35 15.45 947,932 -0.25(-1.59%)
Nov 02, 2017 15.65 15.85 15.60 15.70 935,254 +0.05(+0.32%)
Nov 01, 2017 16.15 16.25 15.60 15.65 1,206,818 -0.45(-2.80%)
Oct 31, 2017 16.00 16.25 16.00 16.10 1,455,639 -0.15(-0.92%)
Oct 30, 2017 15.90 16.35 15.80 16.25 1,391,311 +0.30(+1.88%)
Oct 27, 2017 15.60 16.35 15.25 15.95 2,463,860 +0.70(+4.59%)
Oct 26, 2017 15.05 15.35 15.05 15.25 1,264,534 +0.20(+1.33%)
Oct 25, 2017 15.15 15.15 14.95 15.05 930,376 -0.05(-0.33%)
Oct 24, 2017 15.15 15.20 14.95 15.10 808,311 +0.05(+0.33%)
Oct 23, 2017 15.25 15.30 14.86 15.05 1,046,081 -0.30(-1.95%)
Oct 20, 2017 15.35 15.38 15.20 15.35 923,293 +0.10(+0.66%)
Oct 19, 2017 15.25 15.47 15.20 15.25 1,001,517 +0.00(+0.00%)
Oct 18, 2017 15.35 15.45 15.22 15.25 1,060,503 -0.15(-0.97%)
Oct 17, 2017 15.25 15.40 15.15 15.40 1,125,545 +0.15(+0.98%)
Oct 16, 2017 15.10 15.25 15.03 15.25 1,027,685 +0.20(+1.33%)
Oct 13, 2017 15.35 15.50 15.00 15.05 796,622 -0.35(-2.27%)
Oct 12, 2017 15.15 15.60 15.15 15.40 871,997 +0.20(+1.32%)
Oct 11, 2017 15.20 15.25 15.10 15.20 731,905 +0.05(+0.33%)
Oct 10, 2017 15.15 15.25 15.07 15.15 832,036 +0.05(+0.33%)
Oct 09, 2017 15.15 15.20 15.00 15.10 598,657 +0.05(+0.33%)
Oct 06, 2017 15.05 15.10 14.95 15.05 919,543 +0.00(+0.00%)
Oct 05, 2017 15.05 15.10 14.95 15.05 1,123,408 +0.10(+0.67%)
Oct 04, 2017 15.20 15.20 14.85 14.95 1,121,872 -0.30(-1.97%)
Oct 03, 2017 15.20 15.25 14.95 15.25 957,179 +0.05(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.