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, 2018 14.70 14.77 14.51 14.69 1,373,442 +0.10(+0.69%)
Oct 30, 2018 14.60 14.89 14.48 14.59 1,185,932 +0.06(+0.41%)
Oct 29, 2018 14.40 14.95 14.40 14.53 807,498 +0.17(+1.18%)
Oct 26, 2018 15.44 15.65 14.30 14.36 1,710,900 -1.48(-9.34%)
Oct 25, 2018 15.79 15.88 15.61 15.84 626,878 +0.16(+1.02%)
Oct 24, 2018 15.67 15.81 15.65 15.68 530,701 +0.01(+0.06%)
Oct 23, 2018 15.88 15.93 15.44 15.67 637,622 -0.37(-2.31%)
Oct 22, 2018 16.19 16.29 16.02 16.04 459,324 -0.11(-0.68%)
Oct 19, 2018 16.06 16.33 16.06 16.15 698,700 +0.08(+0.50%)
Oct 18, 2018 16.00 16.37 16.00 16.07 785,564 +0.02(+0.12%)
Oct 17, 2018 16.18 16.24 16.00 16.05 754,942 -0.14(-0.86%)
Oct 16, 2018 15.80 16.21 15.76 16.19 445,405 +0.42(+2.66%)
Oct 15, 2018 15.73 15.87 15.61 15.77 540,371 +0.04(+0.25%)
Oct 12, 2018 16.33 16.33 15.62 15.73 1,202,000 -0.46(-2.84%)
Oct 11, 2018 16.11 16.40 16.01 16.19 1,150,648 +0.06(+0.37%)
Oct 10, 2018 15.97 16.38 15.94 16.13 911,489 +0.16(+1.00%)
Oct 09, 2018 15.96 16.11 15.89 15.97 475,668 +0.02(+0.13%)
Oct 08, 2018 15.87 16.14 15.87 15.95 535,176 +0.07(+0.44%)
Oct 05, 2018 15.84 16.03 15.78 15.88 589,400 +0.03(+0.19%)
Oct 04, 2018 15.91 15.96 15.66 15.85 625,945 -0.10(-0.63%)
Oct 03, 2018 15.86 16.09 15.75 15.95 917,178 +0.19(+1.21%)
Oct 02, 2018 15.87 16.24 15.69 15.76 1,457,110 -0.11(-0.69%)
Oct 01, 2018 16.30 16.35 15.79 15.87 1,210,297 -0.38(-2.34%)
Sep 28, 2018 16.35 16.35 16.15 16.25 611,000 -0.10(-0.61%)
Sep 27, 2018 16.25 16.40 16.20 16.35 517,995 -0.05(-0.30%)
Sep 26, 2018 16.75 16.80 16.35 16.40 875,675 -0.30(-1.80%)
Sep 25, 2018 16.95 17.10 16.70 16.70 789,756 -0.25(-1.47%)
Sep 24, 2018 17.00 17.15 16.85 16.95 564,322 -0.05(-0.29%)
Sep 21, 2018 16.85 17.10 16.80 17.00 1,680,500 +0.15(+0.89%)
Sep 20, 2018 16.80 16.85 16.60 16.85 743,337 +0.15(+0.90%)
Sep 19, 2018 17.05 17.10 16.65 16.70 896,127 -0.50(-2.91%)
Sep 18, 2018 17.10 17.35 17.05 17.20 582,713 +0.15(+0.88%)
Sep 17, 2018 16.95 17.10 16.82 17.05 665,146 +0.10(+0.59%)
Sep 14, 2018 17.05 17.10 16.90 16.95 451,300 -0.15(-0.88%)
Sep 13, 2018 17.00 17.10 16.85 17.10 420,309 +0.15(+0.88%)
Sep 12, 2018 17.20 17.25 16.95 16.95 691,063 -0.25(-1.45%)
Sep 11, 2018 17.50 17.55 17.15 17.20 617,385 -0.35(-1.99%)
Sep 10, 2018 17.85 17.90 17.40 17.55 470,369 -0.25(-1.40%)
Sep 07, 2018 17.75 17.80 17.60 17.80 454,500 +0.00(+0.00%)
Sep 06, 2018 17.65 18.00 17.50 17.80 563,426 +0.20(+1.14%)
Sep 05, 2018 17.55 17.65 17.41 17.60 402,503 +0.05(+0.28%)
Sep 04, 2018 17.65 17.70 17.45 17.55 353,379 -0.10(-0.57%)
Aug 31, 2018 17.65 17.65 17.65 0 +0.20(+1.15%)
Aug 30, 2018 17.30 17.50 17.15 17.45 282,885 +0.20(+1.16%)
Aug 29, 2018 17.25 17.35 17.20 17.25 344,313 +0.00(+0.00%)
Aug 28, 2018 17.50 17.55 17.20 17.25 425,745 -0.25(-1.43%)
Aug 27, 2018 17.75 17.88 17.45 17.50 484,819 -0.10(-0.57%)
Aug 24, 2018 17.65 17.80 17.55 17.60 728,400 +0.05(+0.28%)
Aug 23, 2018 17.70 17.75 17.55 17.55 493,109 -0.15(-0.85%)
Aug 22, 2018 17.65 17.70 17.55 17.70 362,509 +0.05(+0.28%)
Aug 21, 2018 17.55 17.70 17.45 17.65 682,838 +0.20(+1.15%)
Aug 20, 2018 17.50 17.55 17.32 17.45 376,364 +0.00(+0.00%)
Aug 17, 2018 17.35 17.55 17.30 17.45 435,500 +0.10(+0.58%)
Aug 16, 2018 17.35 17.45 17.20 17.35 517,521 +0.15(+0.87%)
Aug 15, 2018 17.20 17.45 17.10 17.20 532,526 -0.05(-0.29%)
Aug 14, 2018 17.50 17.55 17.20 17.25 488,327 -0.15(-0.86%)
Aug 13, 2018 17.30 17.50 17.20 17.40 453,530 +0.10(+0.58%)
Aug 10, 2018 17.45 17.60 17.30 17.30 499,500 -0.20(-1.14%)
Aug 09, 2018 17.35 17.50 17.27 17.50 749,619 +0.25(+1.45%)
Aug 08, 2018 17.40 17.40 17.15 17.25 389,958 -0.15(-0.86%)
Aug 07, 2018 17.50 17.60 17.20 17.40 469,286 -0.05(-0.29%)
Aug 06, 2018 17.35 17.60 17.25 17.45 833,727 +0.20(+1.16%)
Aug 03, 2018 17.40 17.50 17.15 17.25 415,600 -0.10(-0.58%)
Aug 02, 2018 17.45 17.55 17.30 17.35 535,417 -0.10(-0.57%)
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.