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 30, 2020 8.570 9.260 8.340 9.080 5,443,700 +1.46(+19.16%)
Oct 29, 2020 7.550 7.650 7.440 7.620 1,050,150 +0.00(+0.00%)
Oct 28, 2020 7.580 7.660 7.500 7.620 902,498 -0.14(-1.80%)
Oct 27, 2020 7.940 7.990 7.750 7.760 612,394 -0.23(-2.88%)
Oct 26, 2020 7.900 8.010 7.890 7.990 666,751 -0.06(-0.75%)
Oct 23, 2020 7.960 8.076 7.930 8.050 449,400 +0.16(+2.03%)
Oct 22, 2020 7.880 7.940 7.740 7.890 808,829 +0.00(+0.00%)
Oct 21, 2020 7.860 7.980 7.800 7.890 574,079 +0.00(+0.00%)
Oct 20, 2020 7.870 7.960 7.800 7.890 578,259 +0.07(+0.90%)
Oct 19, 2020 8.110 8.180 7.800 7.820 653,321 -0.29(-3.58%)
Oct 16, 2020 8.010 8.230 7.955 8.110 591,400 +0.02(+0.25%)
Oct 15, 2020 7.900 8.100 7.881 8.090 445,807 +0.14(+1.76%)
Oct 14, 2020 8.000 8.140 7.950 7.950 488,257 -0.06(-0.75%)
Oct 13, 2020 8.120 8.160 8.000 8.010 442,874 -0.18(-2.20%)
Oct 12, 2020 8.140 8.240 8.090 8.190 358,741 +0.04(+0.49%)
Oct 09, 2020 8.400 8.450 8.130 8.150 464,000 -0.15(-1.81%)
Oct 08, 2020 8.180 8.320 8.175 8.300 710,388 +0.21(+2.60%)
Oct 07, 2020 7.920 8.135 7.920 8.090 649,379 +0.28(+3.59%)
Oct 06, 2020 7.880 8.070 7.810 7.810 1,349,022 -0.06(-0.76%)
Oct 05, 2020 7.970 8.070 7.840 7.870 584,552 -0.07(-0.88%)
Oct 02, 2020 7.680 8.010 7.680 7.940 619,700 +0.07(+0.89%)
Oct 01, 2020 7.770 7.905 7.730 7.870 919,739 +0.12(+1.55%)
Sep 30, 2020 7.940 8.030 7.710 7.750 865,006 -0.16(-2.02%)
Sep 29, 2020 8.000 8.100 7.835 7.910 620,236 -0.11(-1.37%)
Sep 28, 2020 8.010 8.140 7.970 8.020 835,127 +0.12(+1.52%)
Sep 25, 2020 7.560 7.940 7.550 7.900 562,600 +0.16(+2.07%)
Sep 24, 2020 7.640 7.870 7.500 7.740 858,717 +0.09(+1.18%)
Sep 23, 2020 7.900 8.060 7.650 7.650 903,283 -0.26(-3.29%)
Sep 22, 2020 8.020 8.060 7.890 7.910 570,827 -0.08(-1.00%)
Sep 21, 2020 8.100 8.180 7.910 7.990 1,012,969 -0.30(-3.62%)
Sep 18, 2020 8.450 8.485 8.210 8.290 2,117,200 -0.13(-1.54%)
Sep 17, 2020 8.370 8.505 8.250 8.420 624,075 -0.10(-1.17%)
Sep 16, 2020 8.290 8.600 8.270 8.520 936,144 +0.22(+2.65%)
Sep 15, 2020 8.410 8.520 8.290 8.300 960,878 -0.06(-0.72%)
Sep 14, 2020 8.310 8.460 8.280 8.360 1,287,598 +0.05(+0.60%)
Sep 11, 2020 8.390 8.470 8.190 8.310 716,000 -0.07(-0.84%)
Sep 10, 2020 8.550 8.570 8.300 8.380 1,081,335 -0.19(-2.22%)
Sep 09, 2020 8.790 8.830 8.550 8.570 676,057 -0.18(-2.06%)
Sep 08, 2020 8.740 8.860 8.690 8.750 746,170 -0.12(-1.35%)
Sep 04, 2020 9.180 9.220 8.840 8.870 639,100 -0.21(-2.31%)
Sep 03, 2020 9.460 9.570 9.020 9.080 665,172 -0.36(-3.81%)
Sep 02, 2020 9.520 9.610 9.411 9.440 557,576 -0.10(-1.05%)
Sep 01, 2020 9.350 9.550 9.280 9.540 1,286,337 +0.10(+1.06%)
Aug 31, 2020 9.500 9.620 9.435 9.440 743,385 -0.12(-1.26%)
Aug 28, 2020 9.620 9.640 9.340 9.560 643,100 +0.02(+0.21%)
Aug 27, 2020 9.280 9.590 9.280 9.540 841,087 +0.27(+2.91%)
Aug 26, 2020 9.200 9.550 9.200 9.270 1,271,376 +0.00(+0.00%)
Aug 25, 2020 9.340 9.440 9.010 9.270 1,900,532 +0.01(+0.11%)
Aug 24, 2020 9.300 9.385 9.170 9.260 1,447,526 +0.05(+0.54%)
Aug 21, 2020 9.250 9.360 9.195 9.210 828,100 -0.09(-0.97%)
Aug 20, 2020 9.340 9.480 9.280 9.300 1,311,996 -0.21(-2.21%)
Aug 19, 2020 9.620 9.740 9.465 9.510 606,251 -0.09(-0.94%)
Aug 18, 2020 9.710 9.810 9.570 9.600 527,884 -0.14(-1.44%)
Aug 17, 2020 9.750 9.860 9.710 9.740 529,861 -0.04(-0.41%)
Aug 14, 2020 9.750 9.900 9.700 9.780 1,178,800 -0.06(-0.61%)
Aug 13, 2020 9.990 10.07 9.770 9.840 969,887 -0.23(-2.28%)
Aug 12, 2020 10.16 10.21 9.995 10.07 759,689 +0.03(+0.30%)
Aug 11, 2020 10.23 10.25 9.970 10.04 989,223 -0.06(-0.59%)
Aug 10, 2020 10.15 10.23 10.02 10.10 738,800 -0.05(-0.49%)
Aug 07, 2020 9.750 10.25 9.750 10.15 1,003,100 +0.30(+3.05%)
Aug 06, 2020 9.720 9.900 9.720 9.850 1,070,489 +0.06(+0.61%)
Aug 05, 2020 9.890 9.960 9.670 9.790 1,419,369 +0.03(+0.31%)
Aug 04, 2020 10.08 10.21 9.690 9.760 923,662 -0.35(-3.46%)
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.