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 (%)
Apr 30, 2009 7.376 7.831 7.370 7.738 5,175,857 +0.44(+6.09%)
Apr 29, 2009 7.326 7.480 7.247 7.294 3,214,145 +0.00(+0.00%)
Apr 28, 2009 7.414 7.507 7.244 7.294 3,835,574 -0.26(-3.48%)
Apr 27, 2009 7.403 7.661 7.343 7.557 3,249,504 +0.10(+1.32%)
Apr 24, 2009 7.842 7.847 7.447 7.458 5,079,099 -0.26(-3.34%)
Apr 23, 2009 7.716 8.566 7.628 7.716 5,428,652 +0.21(+2.78%)
Apr 22, 2009 7.963 8.028 7.458 7.507 6,343,711 -0.58(-7.12%)
Apr 21, 2009 8.248 8.374 7.941 8.083 3,238,994 -0.20(-2.38%)
Apr 20, 2009 8.593 8.593 8.050 8.281 3,322,899 -0.63(-7.08%)
Apr 17, 2009 8.961 9.005 8.813 8.911 1,780,725 -0.07(-0.73%)
Apr 16, 2009 8.697 9.037 8.566 8.977 3,103,690 +0.34(+3.94%)
Apr 15, 2009 8.193 8.774 8.160 8.637 3,402,443 +0.43(+5.21%)
Apr 14, 2009 8.045 8.336 7.952 8.209 1,726,335 +0.15(+1.91%)
Apr 13, 2009 8.067 8.133 7.908 8.056 1,142,454 -0.07(-0.81%)
Apr 09, 2009 8.226 8.314 8.006 8.122 1,617,892 +0.00(+0.00%)
Apr 08, 2009 8.061 8.160 7.880 8.122 1,072,625 +0.09(+1.16%)
Apr 07, 2009 8.039 8.138 7.869 8.028 1,615,908 -0.13(-1.61%)
Apr 06, 2009 7.886 8.176 7.875 8.160 1,934,370 +0.08(+1.02%)
Apr 03, 2009 7.990 8.187 7.787 8.078 2,274,618 +0.16(+2.08%)
Apr 02, 2009 7.272 8.072 7.272 7.913 3,745,313 +0.73(+10.15%)
Apr 01, 2009 7.074 7.200 6.915 7.184 2,394,863 +0.01(+0.08%)
Mar 31, 2009 7.321 7.431 7.151 7.178 2,257,010 -0.01(-0.08%)
Mar 30, 2009 7.540 7.540 6.976 7.184 3,271,438 -0.68(-8.65%)
Mar 26, 2009 7.529 7.880 7.453 7.864 5,246,898 +0.41(+5.44%)
Mar 25, 2009 7.617 7.749 7.228 7.458 2,796,248 -0.07(-0.95%)
Mar 24, 2009 7.677 7.804 7.513 7.529 2,392,884 -0.23(-2.97%)
Mar 23, 2009 7.650 7.776 7.639 7.760 3,580,753 +0.13(+1.65%)
Mar 20, 2009 7.891 7.990 7.623 7.634 1,778,508 -0.35(-4.33%)
Mar 19, 2009 7.864 8.050 7.710 7.979 2,184,944 +0.25(+3.19%)
Mar 18, 2009 7.683 7.820 7.420 7.732 3,318,620 -0.01(-0.07%)
Mar 17, 2009 7.546 7.749 7.348 7.738 2,873,780 +0.26(+3.45%)
Mar 16, 2009 7.650 7.694 7.458 7.480 1,754,815 -0.16(-2.08%)
Mar 13, 2009 7.464 7.656 7.376 7.639 0 +0.17(+2.28%)
Mar 12, 2009 7.151 7.480 6.937 7.469 2,372,453 +0.33(+4.61%)
Mar 11, 2009 7.305 7.332 6.838 7.140 3,252,273 -0.15(-2.11%)
Mar 10, 2009 7.118 7.348 7.085 7.294 2,724,720 +0.21(+2.94%)
Mar 09, 2009 7.239 7.513 7.036 7.085 2,385,725 -0.27(-3.73%)
Mar 06, 2009 7.464 7.562 7.178 7.359 0 -0.04(-0.50%)
Mar 05, 2009 7.524 7.666 7.310 7.396 3,624,800 -0.32(-4.14%)
Mar 04, 2009 7.974 8.259 7.617 7.716 5,852,299 -0.50(-6.07%)
Mar 02, 2009 8.209 8.527 8.072 8.215 3,538,856 -0.14(-1.64%)
Feb 27, 2009 8.544 8.593 7.836 8.352 0 -0.79(-8.64%)
Feb 26, 2009 9.580 9.674 9.043 9.142 3,538,274 -0.40(-4.20%)
Feb 25, 2009 9.580 9.722 9.383 9.542 2,827,415 -0.02(-0.17%)
Feb 24, 2009 9.822 9.997 9.430 9.558 4,154,043 -0.26(-2.63%)
Feb 23, 2009 9.827 9.926 9.608 9.816 5,536,769 +0.01(+0.06%)
Feb 20, 2009 10.01 10.01 9.482 9.811 3,009,645 -0.26(-2.61%)
Feb 19, 2009 10.13 10.42 10.03 10.07 1,387,787 -0.13(-1.24%)
Feb 18, 2009 10.10 10.53 10.09 10.20 2,802,544 +0.16(+1.64%)
Feb 17, 2009 10.10 10.18 9.937 10.04 2,216,925 -0.38(-3.63%)
Feb 13, 2009 10.50 10.68 10.36 10.41 858,615 -0.16(-1.50%)
Feb 12, 2009 10.22 10.57 10.12 10.57 1,586,768 +0.16(+1.53%)
Feb 11, 2009 10.42 10.63 10.28 10.41 1,430,798 -0.01(-0.05%)
Feb 10, 2009 10.69 10.85 10.34 10.42 2,772,930 -0.36(-3.31%)
Feb 09, 2009 10.42 10.81 10.34 10.78 2,195,282 +0.42(+4.02%)
Feb 06, 2009 10.22 10.47 10.19 10.36 1,831,295 +0.14(+1.40%)
Feb 05, 2009 9.975 10.33 9.844 10.22 1,848,033 +0.11(+1.09%)
Feb 04, 2009 10.10 10.32 10.08 10.11 2,081,406 -0.09(-0.86%)
Feb 03, 2009 10.21 10.32 10.05 10.19 2,174,592 +0.08(+0.76%)
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.