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 (%)
Sep 29, 2017 12.21 12.30 12.01 12.05 1,054,815 -0.20(-1.66%)
Sep 28, 2017 12.13 12.30 11.93 12.25 1,434,184 +0.08(+0.67%)
Sep 27, 2017 11.81 12.17 11.77 12.17 1,806,268 +0.32(+2.74%)
Sep 26, 2017 11.65 11.85 11.61 11.85 1,229,950 +0.24(+2.06%)
Sep 25, 2017 11.45 11.61 11.45 11.61 948,723 +0.12(+1.04%)
Sep 22, 2017 11.41 11.61 11.40 11.49 1,197,733 +0.04(+0.35%)
Sep 21, 2017 11.49 11.53 11.35 11.45 897,205 -0.04(-0.35%)
Sep 20, 2017 11.41 11.61 11.37 11.49 903,229 +0.04(+0.35%)
Sep 19, 2017 11.61 11.65 11.41 11.45 922,390 -0.16(-1.37%)
Sep 18, 2017 11.65 11.81 11.53 11.61 1,066,804 +0.00(+0.00%)
Sep 15, 2017 11.89 12.05 11.53 11.61 1,643,150 +0.00(+0.00%)
Sep 14, 2017 11.61 11.61 11.49 11.61 926,655 -0.04(-0.34%)
Sep 13, 2017 11.61 11.65 11.49 11.65 896,841 +0.00(+0.00%)
Sep 12, 2017 11.73 11.77 11.59 11.65 985,113 -0.08(-0.68%)
Sep 11, 2017 11.49 11.79 11.47 11.73 1,121,859 +0.28(+2.44%)
Sep 08, 2017 11.29 11.53 11.21 11.45 1,092,036 +0.16(+1.41%)
Sep 07, 2017 11.29 11.37 11.25 11.29 683,732 +0.00(+0.00%)
Sep 06, 2017 11.25 11.45 11.25 11.29 908,081 +0.04(+0.35%)
Sep 05, 2017 11.53 11.55 11.21 11.25 914,888 -0.24(-2.08%)
Sep 01, 2017 11.49 11.61 11.45 11.49 971,033 +0.04(+0.35%)
Aug 31, 2017 11.37 11.65 11.33 11.45 1,481,131 +0.08(+0.70%)
Aug 30, 2017 11.29 11.37 11.25 11.37 777,511 +0.04(+0.35%)
Aug 29, 2017 11.29 11.43 11.17 11.33 1,020,049 +0.04(+0.35%)
Aug 28, 2017 11.01 11.33 11.01 11.29 1,353,581 +0.32(+2.91%)
Aug 25, 2017 10.89 11.05 10.85 10.97 1,226,167 +0.04(+0.37%)
Aug 24, 2017 10.89 10.97 10.85 10.93 877,206 +0.04(+0.37%)
Aug 23, 2017 10.85 10.93 10.77 10.89 1,405,753 +0.00(+0.00%)
Aug 22, 2017 11.01 11.09 10.81 10.89 1,205,077 -0.08(-0.73%)
Aug 21, 2017 10.97 11.09 10.85 10.97 1,260,213 -0.04(-0.36%)
Aug 18, 2017 10.85 11.07 10.85 11.01 1,266,558 +0.08(+0.73%)
Aug 17, 2017 11.05 11.17 10.89 10.93 1,535,467 -0.12(-1.08%)
Aug 16, 2017 10.89 11.09 10.85 11.05 1,497,282 +0.12(+1.10%)
Aug 15, 2017 11.01 11.05 10.77 10.93 1,149,900 -0.12(-1.08%)
Aug 14, 2017 11.13 11.17 10.93 11.05 1,317,378 +0.00(+0.00%)
Aug 11, 2017 11.25 11.41 10.97 11.05 1,489,456 -0.24(-2.12%)
Aug 10, 2017 11.45 11.51 11.25 11.29 1,787,754 -0.20(-1.74%)
Aug 09, 2017 11.53 11.65 11.41 11.49 1,155,248 -0.08(-0.69%)
Aug 08, 2017 11.69 11.77 11.53 11.57 978,883 -0.16(-1.36%)
Aug 07, 2017 11.53 11.77 11.53 11.73 1,522,251 +0.24(+2.08%)
Aug 04, 2017 11.65 11.77 11.41 11.49 3,664,342 -0.16(-1.37%)
Aug 03, 2017 11.81 11.93 11.59 11.65 1,980,997 -0.20(-1.68%)
Aug 02, 2017 12.05 12.05 11.69 11.85 1,784,544 -0.16(-1.33%)
Aug 01, 2017 12.09 12.19 11.97 12.01 1,982,265 -0.04(-0.33%)
Jul 31, 2017 11.97 12.13 11.69 12.05 3,495,519 +0.56(+4.86%)
Jul 28, 2017 11.17 11.93 11.17 11.49 3,839,999 +0.44(+3.97%)
Jul 27, 2017 10.93 11.29 10.85 11.05 1,794,238 +0.12(+1.10%)
Jul 26, 2017 10.93 11.13 10.81 10.93 1,847,645 +0.00(+0.00%)
Jul 25, 2017 10.57 11.05 10.57 10.93 2,349,267 +0.32(+3.01%)
Jul 24, 2017 10.61 10.65 10.49 10.61 1,515,647 +0.00(+0.00%)
Jul 21, 2017 10.77 10.87 10.57 10.61 1,411,151 -0.12(-1.12%)
Jul 20, 2017 10.65 10.85 10.65 10.73 1,121,457 +0.08(+0.75%)
Jul 19, 2017 10.65 10.73 10.53 10.65 1,240,228 +0.08(+0.75%)
Jul 18, 2017 10.57 10.65 10.45 10.57 1,462,358 -0.08(-0.75%)
Jul 17, 2017 10.69 10.77 10.61 10.65 1,119,304 -0.04(-0.37%)
Jul 14, 2017 10.89 10.97 10.69 10.69 1,106,629 -0.20(-1.83%)
Jul 13, 2017 10.97 11.01 10.61 10.89 1,719,778 -0.12(-1.09%)
Jul 12, 2017 10.77 11.13 10.73 11.01 2,290,941 +0.48(+4.55%)
Jul 11, 2017 10.61 10.69 10.43 10.53 1,178,488 -0.04(-0.38%)
Jul 10, 2017 10.57 10.65 10.53 10.57 1,901,516 -0.04(-0.38%)
Jul 07, 2017 10.53 10.61 10.45 10.61 1,209,253 +0.08(+0.76%)
Jul 06, 2017 10.61 10.79 10.49 10.53 2,391,250 -0.16(-1.49%)
Jul 05, 2017 10.61 10.71 10.57 10.69 1,308,076 +0.00(+0.00%)
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.