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, 2010 9.553 9.635 9.388 9.586 3,820,793 +0.01(+0.11%)
Apr 29, 2010 9.460 9.679 9.443 9.575 4,458,681 +0.20(+2.11%)
Apr 28, 2010 9.279 9.443 9.257 9.377 2,314,040 +0.11(+1.18%)
Apr 27, 2010 9.471 9.536 9.268 9.268 3,157,440 -0.22(-2.31%)
Apr 26, 2010 9.383 9.515 9.345 9.487 3,770,079 +0.08(+0.87%)
Apr 23, 2010 9.251 9.421 9.186 9.405 4,125,872 -0.01(-0.06%)
Apr 22, 2010 9.377 9.454 9.279 9.410 5,262,201 -0.27(-2.78%)
Apr 21, 2010 9.816 9.816 9.580 9.679 2,845,526 -0.12(-1.23%)
Apr 20, 2010 9.668 9.800 9.630 9.800 2,245,454 +0.20(+2.11%)
Apr 19, 2010 9.591 9.613 9.460 9.597 3,134,431 +0.02(+0.23%)
Apr 16, 2010 9.685 9.712 9.547 9.575 4,366,659 -0.13(-1.30%)
Apr 15, 2010 9.471 9.767 9.471 9.701 3,074,878 +0.16(+1.73%)
Apr 14, 2010 9.531 9.553 9.454 9.536 1,397,402 +0.08(+0.87%)
Apr 13, 2010 9.399 9.509 9.356 9.454 2,550,719 +0.05(+0.58%)
Apr 12, 2010 9.175 9.405 9.175 9.399 5,050,187 +0.20(+2.15%)
Apr 09, 2010 9.202 9.246 9.120 9.202 3,863,259 +0.01(+0.06%)
Apr 08, 2010 9.295 9.312 9.175 9.196 3,789,382 -0.15(-1.58%)
Apr 07, 2010 9.487 9.515 9.284 9.345 2,631,454 -0.13(-1.33%)
Apr 06, 2010 9.405 9.542 9.361 9.471 2,914,762 +0.12(+1.23%)
Apr 05, 2010 9.317 9.449 9.279 9.356 2,119,545 +0.04(+0.41%)
Apr 01, 2010 9.153 9.317 9.317 9.317 2,070,611 +0.18(+1.98%)
Mar 31, 2010 9.054 9.186 9.010 9.136 1,794,571 +0.09(+0.97%)
Mar 30, 2010 9.131 9.131 9.010 9.048 3,688,941 -0.10(-1.08%)
Mar 29, 2010 9.098 9.169 9.092 9.147 1,219,926 +0.05(+0.60%)
Mar 26, 2010 9.032 9.120 8.999 9.092 1,579,228 +0.05(+0.55%)
Mar 25, 2010 9.229 9.251 8.955 9.043 4,159,718 -0.18(-1.90%)
Mar 24, 2010 9.301 9.323 9.153 9.218 2,699,464 -0.12(-1.23%)
Mar 23, 2010 9.290 9.388 9.290 9.334 2,991,133 +0.10(+1.07%)
Mar 22, 2010 9.153 9.235 9.065 9.235 1,940,663 +0.07(+0.78%)
Mar 19, 2010 9.218 9.262 9.103 9.164 2,859,812 -0.07(-0.77%)
Mar 18, 2010 9.350 9.364 9.164 9.235 2,823,848 -0.15(-1.58%)
Mar 17, 2010 9.416 9.438 9.345 9.383 1,981,437 -0.01(-0.12%)
Mar 16, 2010 9.405 9.410 9.284 9.394 3,264,488 +0.04(+0.47%)
Mar 15, 2010 9.345 9.372 9.229 9.350 3,330,183 -0.15(-1.62%)
Mar 12, 2010 9.586 9.663 9.471 9.504 2,568,588 -0.04(-0.46%)
Mar 11, 2010 9.542 9.696 9.493 9.547 2,223,878 -0.03(-0.29%)
Mar 10, 2010 9.482 9.586 9.449 9.575 3,505,137 +0.10(+1.04%)
Mar 09, 2010 9.526 9.564 9.416 9.476 2,831,950 -0.05(-0.58%)
Mar 08, 2010 9.547 9.575 9.394 9.531 2,702,110 -0.03(-0.34%)
Mar 05, 2010 9.438 9.657 9.438 9.564 2,536,879 +0.14(+1.45%)
Mar 04, 2010 9.449 9.564 9.399 9.427 2,701,685 -0.08(-0.87%)
Mar 03, 2010 9.449 9.569 9.443 9.509 3,327,066 +0.05(+0.58%)
Mar 02, 2010 9.405 9.460 9.364 9.454 3,122,294 +0.05(+0.52%)
Mar 01, 2010 9.301 9.410 9.125 9.405 3,887,127 +0.16(+1.78%)
Feb 26, 2010 9.120 9.251 9.048 9.240 4,193,836 +0.12(+1.26%)
Feb 25, 2010 8.961 9.131 8.928 9.125 4,581,915 +0.02(+0.25%)
Feb 24, 2010 9.246 9.273 8.950 9.102 10,493,320 -0.15(-1.61%)
Feb 23, 2010 9.383 9.399 9.213 9.251 8,180,835 -0.32(-3.32%)
Feb 22, 2010 9.630 9.685 9.536 9.569 3,610,475 -0.05(-0.51%)
Feb 19, 2010 9.526 9.663 9.399 9.619 2,214,948 +0.05(+0.52%)
Feb 18, 2010 9.630 9.652 9.438 9.569 3,644,412 -0.05(-0.57%)
Feb 17, 2010 9.624 9.668 9.553 9.624 850,422 +0.01(+0.11%)
Feb 16, 2010 9.493 9.613 9.482 9.613 1,807,896 +0.21(+2.28%)
Feb 12, 2010 9.169 9.399 9.399 9.399 2,684,044 -0.01(-0.12%)
Feb 11, 2010 9.317 9.427 9.240 9.410 2,306,123 +0.10(+1.06%)
Feb 10, 2010 9.504 9.542 9.268 9.312 3,842,863 -0.18(-1.91%)
Feb 09, 2010 9.449 9.564 9.345 9.493 2,650,763 +0.14(+1.52%)
Feb 08, 2010 9.597 9.602 9.345 9.350 2,816,255 -0.25(-2.57%)
Feb 05, 2010 9.624 9.706 9.427 9.597 2,152,277 -0.01(-0.06%)
Feb 04, 2010 9.827 9.931 9.580 9.602 3,386,196 -0.32(-3.21%)
Feb 03, 2010 9.937 9.986 9.855 9.920 495,557 -0.04(-0.44%)
Feb 02, 2010 9.876 10.01 9.844 9.964 2,313,588 +0.11(+1.14%)
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.