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, 2013 17.32 17.42 17.14 17.17 3,288,132 -0.13(-0.75%)
Oct 30, 2013 17.27 17.41 17.05 17.30 4,802,235 +0.03(+0.17%)
Oct 29, 2013 17.22 17.44 17.18 17.27 3,198,416 +0.01(+0.06%)
Oct 28, 2013 17.30 17.49 16.96 17.26 5,671,800 -0.01(-0.06%)
Oct 25, 2013 17.74 18.02 17.15 17.27 8,975,122 -0.45(-2.54%)
Oct 24, 2013 19.20 19.20 16.70 17.72 31,363,846 -2.51(-12.41%)
Oct 23, 2013 20.53 20.54 19.99 20.23 7,091,141 -0.29(-1.41%)
Oct 22, 2013 20.68 20.73 20.41 20.52 2,891,674 -0.19(-0.92%)
Oct 21, 2013 20.75 20.86 20.57 20.71 1,464,158 -0.09(-0.43%)
Oct 18, 2013 20.98 21.01 20.67 20.80 2,742,536 -0.22(-1.05%)
Oct 17, 2013 20.86 21.09 20.78 21.02 1,200,609 -0.09(-0.43%)
Oct 16, 2013 21.23 21.28 20.90 21.11 926,677 -0.08(-0.38%)
Oct 15, 2013 21.32 21.34 21.01 21.19 1,122,079 -0.19(-0.89%)
Oct 14, 2013 21.24 21.39 21.23 21.38 548,652 -0.12(-0.56%)
Oct 11, 2013 21.28 21.57 21.27 21.50 609,787 +0.22(+1.03%)
Oct 10, 2013 21.24 21.44 21.20 21.28 618,593 +0.11(+0.52%)
Oct 09, 2013 21.34 21.35 21.04 21.17 1,003,987 -0.15(-0.70%)
Oct 08, 2013 21.39 21.46 21.23 21.32 564,298 -0.12(-0.56%)
Oct 07, 2013 21.47 21.53 21.37 21.44 459,354 -0.09(-0.42%)
Oct 04, 2013 21.47 21.65 21.46 21.53 1,108,001 +0.04(+0.19%)
Oct 03, 2013 21.63 21.63 21.33 21.49 1,157,407 -0.14(-0.65%)
Oct 02, 2013 21.53 21.71 21.37 21.63 1,009,922 +0.10(+0.46%)
Oct 01, 2013 21.40 21.58 21.35 21.53 1,280,982 +0.20(+0.94%)
Sep 27, 2013 21.31 21.42 21.21 21.33 606,119 +0.00(+0.00%)
Sep 26, 2013 21.40 21.42 21.24 21.33 421,795 -0.16(-0.74%)
Sep 25, 2013 21.54 21.58 21.41 21.49 537,555 -0.06(-0.28%)
Sep 24, 2013 21.52 21.68 21.41 21.55 383,619 -0.02(-0.09%)
Sep 23, 2013 21.67 21.67 21.42 21.57 457,134 -0.09(-0.42%)
Sep 20, 2013 21.81 21.88 21.52 21.66 875,708 -0.13(-0.60%)
Sep 19, 2013 21.73 21.82 21.52 21.79 632,739 +0.11(+0.51%)
Sep 18, 2013 21.63 21.81 21.45 21.68 615,675 +0.08(+0.37%)
Sep 17, 2013 21.63 21.70 21.54 21.60 687,535 -0.08(-0.37%)
Sep 16, 2013 21.83 21.88 21.60 21.68 669,403 +0.02(+0.09%)
Sep 13, 2013 21.65 21.66 21.50 21.66 1,065,696 +0.05(+0.23%)
Sep 12, 2013 21.75 21.78 21.58 21.61 572,374 -0.14(-0.64%)
Sep 11, 2013 21.66 21.80 21.54 21.75 945,660 +0.06(+0.28%)
Sep 10, 2013 21.52 21.77 21.52 21.69 798,657 +0.26(+1.21%)
Sep 09, 2013 21.21 21.56 21.21 21.43 715,996 +0.19(+0.89%)
Sep 06, 2013 21.26 21.33 21.12 21.24 432,883 +0.01(+0.05%)
Sep 05, 2013 21.18 21.32 21.18 21.23 692,128 +0.05(+0.24%)
Sep 04, 2013 21.12 21.25 21.01 21.18 1,068,844 +0.03(+0.14%)
Sep 03, 2013 21.30 21.37 21.07 21.15 850,700 +0.02(+0.09%)
Aug 30, 2013 21.29 21.40 21.06 21.13 586,572 -0.12(-0.56%)
Aug 29, 2013 21.25 21.36 21.14 21.25 624,744 -0.01(-0.05%)
Aug 28, 2013 21.40 21.51 21.24 21.26 770,223 -0.09(-0.42%)
Aug 27, 2013 21.42 21.70 21.33 21.35 1,950,708 -0.16(-0.74%)
Aug 26, 2013 21.36 21.72 21.30 21.51 1,070,189 +0.17(+0.80%)
Aug 23, 2013 21.37 21.48 21.18 21.34 878,719 +0.24(+1.14%)
Aug 22, 2013 20.95 21.34 20.90 21.10 643,598 +0.15(+0.72%)
Aug 21, 2013 20.94 21.03 20.87 20.95 411,607 +0.03(+0.14%)
Aug 20, 2013 20.85 21.00 20.68 20.92 579,734 +0.10(+0.48%)
Aug 19, 2013 20.78 20.90 20.62 20.82 724,290 +0.06(+0.29%)
Aug 16, 2013 20.80 20.87 20.63 20.76 514,218 -0.13(-0.62%)
Aug 15, 2013 21.04 21.04 20.74 20.89 690,953 -0.18(-0.85%)
Aug 14, 2013 21.14 21.17 20.98 21.07 413,698 -0.07(-0.33%)
Aug 13, 2013 20.91 21.22 20.74 21.14 1,145,263 +0.27(+1.29%)
Aug 12, 2013 20.78 20.92 20.74 20.87 348,873 +0.04(+0.19%)
Aug 09, 2013 20.75 20.85 20.67 20.83 268,844 +0.13(+0.63%)
Aug 08, 2013 20.83 20.83 20.63 20.70 254,034 -0.07(-0.34%)
Aug 07, 2013 20.71 20.78 20.56 20.77 440,325 +0.01(+0.05%)
Aug 06, 2013 20.76 20.86 20.68 20.76 405,898 -0.08(-0.38%)
Aug 05, 2013 20.83 20.91 20.78 20.84 324,876 -0.03(-0.14%)
Aug 02, 2013 20.85 20.88 20.68 20.87 341,808 +0.01(+0.05%)
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.