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 (%)
Oct 31, 2011 15.02 15.03 14.63 14.66 1,430,431 -0.57(-3.74%)
Oct 28, 2011 15.40 15.40 15.05 15.23 753,361 -0.26(-1.68%)
Oct 27, 2011 15.39 15.56 15.29 15.49 1,822,401 +0.44(+2.92%)
Oct 26, 2011 14.77 15.12 14.60 15.05 2,773,100 +0.51(+3.51%)
Oct 25, 2011 15.00 15.04 14.52 14.54 934,936 -0.48(-3.20%)
Oct 24, 2011 14.84 15.09 14.84 15.02 917,473 +0.29(+1.97%)
Oct 21, 2011 15.20 15.20 14.59 14.73 1,678,214 +0.24(+1.66%)
Oct 20, 2011 13.51 14.61 13.43 14.49 2,013,863 +0.01(+0.07%)
Oct 19, 2011 14.53 14.82 14.35 14.48 1,398,622 -0.22(-1.50%)
Oct 18, 2011 14.40 14.76 14.12 14.70 1,230,138 +0.33(+2.30%)
Oct 17, 2011 14.70 14.70 14.37 14.37 1,109,573 -0.34(-2.31%)
Oct 14, 2011 14.62 14.78 14.52 14.71 1,065,006 +0.26(+1.80%)
Oct 13, 2011 14.40 14.47 14.22 14.45 1,414,451 -0.06(-0.41%)
Oct 12, 2011 14.30 14.59 14.27 14.51 1,787,824 +0.30(+2.11%)
Oct 11, 2011 14.13 14.26 14.06 14.21 601,413 -0.06(-0.42%)
Oct 10, 2011 14.00 14.28 13.91 14.27 1,136,145 +0.45(+3.26%)
Oct 07, 2011 14.37 14.41 13.82 13.82 1,047,071 -0.43(-3.02%)
Oct 06, 2011 14.10 14.34 14.07 14.25 2,277,975 +0.42(+3.04%)
Oct 05, 2011 13.91 13.91 13.59 13.83 1,696,844 -0.01(-0.07%)
Oct 04, 2011 13.78 13.84 13.25 13.84 3,014,701 -0.08(-0.57%)
Oct 03, 2011 15.03 15.19 13.89 13.92 3,061,826 -1.27(-8.36%)
Sep 30, 2011 14.97 15.35 14.95 15.19 1,831,380 -0.01(-0.07%)
Sep 29, 2011 15.42 15.48 14.90 15.20 1,015,800 +0.00(+0.00%)
Sep 28, 2011 15.54 15.58 15.19 15.20 1,758,506 -0.39(-2.50%)
Sep 27, 2011 15.48 15.75 15.36 15.59 1,883,490 +0.27(+1.76%)
Sep 26, 2011 14.54 15.35 14.52 15.32 3,061,688 +0.88(+6.09%)
Sep 23, 2011 13.64 14.60 13.57 14.44 1,983,623 +0.86(+6.33%)
Sep 22, 2011 13.53 14.01 13.29 13.58 2,315,301 -0.33(-2.37%)
Sep 21, 2011 14.81 14.81 13.90 13.91 1,611,887 -0.87(-5.89%)
Sep 20, 2011 15.19 15.30 14.78 14.78 1,268,576 -0.37(-2.44%)
Sep 19, 2011 15.24 15.24 15.08 15.15 1,444,218 -0.29(-1.88%)
Sep 16, 2011 15.53 15.55 15.32 15.44 802,821 -0.08(-0.52%)
Sep 15, 2011 15.49 15.55 15.34 15.52 1,114,393 +0.20(+1.31%)
Sep 14, 2011 15.55 15.55 15.13 15.32 1,743,591 -0.07(-0.45%)
Sep 13, 2011 15.43 15.54 15.23 15.39 1,642,891 -0.04(-0.26%)
Sep 12, 2011 15.36 15.48 15.15 15.43 910,774 -0.07(-0.45%)
Sep 09, 2011 15.79 15.79 15.42 15.50 882,006 -0.40(-2.52%)
Sep 08, 2011 16.00 16.12 15.85 15.90 733,919 -0.24(-1.49%)
Sep 07, 2011 15.91 16.16 15.81 16.14 664,209 +0.44(+2.80%)
Sep 06, 2011 15.39 15.75 15.34 15.70 1,117,589 -0.09(-0.57%)
Sep 02, 2011 15.96 15.96 15.75 15.79 776,384 -0.37(-2.29%)
Sep 01, 2011 16.51 16.51 16.12 16.16 618,949 -0.26(-1.58%)
Aug 31, 2011 16.44 16.55 16.25 16.42 1,002,321 +0.07(+0.43%)
Aug 30, 2011 16.26 16.41 16.13 16.35 1,319,307 +0.02(+0.12%)
Aug 29, 2011 15.92 16.34 15.85 16.33 724,447 +0.62(+3.95%)
Aug 26, 2011 15.53 15.71 15.13 15.71 1,335,544 +0.09(+0.58%)
Aug 25, 2011 15.94 16.00 15.51 15.62 955,828 -0.27(-1.70%)
Aug 24, 2011 15.39 15.91 15.38 15.89 978,094 +0.41(+2.65%)
Aug 23, 2011 14.97 15.48 14.76 15.48 1,621,251 +0.58(+3.89%)
Aug 22, 2011 15.34 15.35 14.87 14.90 788,641 -0.14(-0.93%)
Aug 19, 2011 15.00 15.33 14.91 15.04 918,446 -0.14(-0.92%)
Aug 18, 2011 15.33 15.34 14.85 15.18 1,384,407 -0.45(-2.88%)
Aug 17, 2011 15.73 15.92 15.50 15.63 1,053,730 -0.01(-0.06%)
Aug 16, 2011 15.59 15.73 15.49 15.64 767,935 -0.15(-0.95%)
Aug 15, 2011 15.37 15.80 15.36 15.79 983,044 +0.57(+3.75%)
Aug 12, 2011 15.12 15.36 14.93 15.22 1,669,879 +0.25(+1.67%)
Aug 11, 2011 14.36 15.16 14.08 14.97 3,287,701 +0.75(+5.27%)
Aug 10, 2011 14.68 14.82 14.15 14.22 3,228,497 -0.70(-4.69%)
Aug 09, 2011 15.24 14.93 14.24 14.92 3,003,574 +0.60(+4.19%)
Aug 08, 2011 15.24 15.32 14.06 14.32 5,550,614 -1.21(-7.79%)
Aug 05, 2011 15.83 16.00 15.14 15.53 2,945,938 -0.19(-1.21%)
Aug 04, 2011 16.50 16.53 15.59 15.72 2,537,499 -0.92(-5.53%)
Aug 03, 2011 16.69 16.88 16.36 16.64 1,384,667 +0.01(+0.06%)
Aug 02, 2011 16.95 17.18 16.63 16.63 968,391 -0.40(-2.35%)
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.