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 (%)
Dec 31, 2009 18.18 18.09 18.09 18.09 475,600 -0.11(-0.60%)
Dec 30, 2009 18.10 18.26 18.00 18.20 930,007 -0.01(-0.05%)
Dec 29, 2009 18.10 18.35 18.10 18.21 956,219 +0.08(+0.44%)
Dec 28, 2009 18.04 18.22 18.01 18.13 519,465 +0.06(+0.33%)
Dec 24, 2009 18.10 18.25 18.02 18.07 268,083 +0.05(+0.28%)
Dec 23, 2009 17.80 18.15 17.80 18.02 1,055,463 +0.22(+1.24%)
Dec 22, 2009 17.57 17.94 17.58 17.80 1,926,674 +0.23(+1.31%)
Dec 21, 2009 17.46 17.81 17.46 17.57 1,792,695 +0.18(+1.04%)
Dec 18, 2009 17.55 17.61 17.38 17.39 1,858,724 -0.08(-0.46%)
Dec 17, 2009 17.35 17.65 17.23 17.47 1,575,614 -0.11(-0.63%)
Dec 16, 2009 17.65 17.76 17.39 17.58 2,572,937 +0.03(+0.17%)
Dec 15, 2009 17.31 17.64 17.25 17.55 1,418,060 +0.20(+1.15%)
Dec 14, 2009 17.31 17.48 17.31 17.35 1,097,391 +0.23(+1.34%)
Dec 11, 2009 17.20 17.32 17.04 17.12 555,415 -0.06(-0.35%)
Dec 10, 2009 17.21 17.42 17.13 17.18 670,433 +0.00(+0.00%)
Dec 09, 2009 17.23 17.28 17.09 17.18 843,730 -0.08(-0.46%)
Dec 08, 2009 17.50 17.54 17.20 17.26 1,058,690 -0.43(-2.43%)
Dec 07, 2009 17.67 17.81 17.49 17.69 564,132 +0.05(+0.28%)
Dec 04, 2009 17.49 17.70 17.25 17.64 646,189 +0.27(+1.55%)
Dec 03, 2009 17.35 17.68 17.35 17.37 738,237 +0.02(+0.12%)
Dec 02, 2009 17.27 17.55 17.19 17.35 662,237 +0.14(+0.81%)
Dec 01, 2009 17.21 17.38 17.19 17.21 760,506 +0.14(+0.82%)
Nov 30, 2009 16.83 17.11 16.75 17.07 1,193,392 +0.20(+1.19%)
Nov 27, 2009 16.56 17.00 16.51 16.87 332,459 -0.14(-0.82%)
Nov 25, 2009 16.93 17.03 16.75 17.01 557,936 +0.07(+0.41%)
Nov 24, 2009 16.90 16.97 16.77 16.94 514,904 -0.06(-0.35%)
Nov 23, 2009 17.02 17.29 16.91 17.00 569,763 +0.22(+1.31%)
Nov 20, 2009 16.93 17.01 16.78 16.78 833,703 -0.16(-0.94%)
Nov 19, 2009 17.18 17.26 16.86 16.94 1,688,194 -0.34(-1.97%)
Nov 18, 2009 17.37 17.37 17.12 17.28 678,258 -0.16(-0.92%)
Nov 17, 2009 17.45 17.52 17.33 17.44 1,312,210 -0.08(-0.46%)
Nov 16, 2009 17.33 17.54 17.33 17.52 642,640 +0.20(+1.15%)
Nov 13, 2009 17.40 17.48 17.19 17.32 1,000,419 -0.05(-0.29%)
Nov 12, 2009 17.59 17.63 17.35 17.37 701,433 -0.24(-1.36%)
Nov 11, 2009 17.67 17.78 17.40 17.61 340,240 -0.02(-0.11%)
Nov 10, 2009 17.68 17.75 17.49 17.63 1,152,296 -0.12(-0.68%)
Nov 09, 2009 17.61 17.80 17.52 17.75 539,145 +0.25(+1.43%)
Nov 06, 2009 17.32 17.52 17.21 17.50 2,286,932 +0.01(+0.06%)
Nov 05, 2009 17.28 17.65 17.13 17.49 628,531 +0.33(+1.92%)
Nov 04, 2009 17.20 17.52 17.11 17.16 986,810 -0.01(-0.06%)
Nov 03, 2009 16.73 17.22 16.70 17.17 762,925 +0.19(+1.12%)
Nov 02, 2009 17.31 17.50 16.80 16.98 1,148,738 -0.20(-1.16%)
Oct 30, 2009 17.55 17.77 17.02 17.18 1,339,368 -0.44(-2.50%)
Oct 29, 2009 17.48 17.62 17.27 17.62 654,107 +0.27(+1.56%)
Oct 28, 2009 17.81 17.94 17.30 17.35 1,016,912 -0.63(-3.50%)
Oct 27, 2009 18.00 18.08 17.74 17.98 1,445,742 +0.09(+0.50%)
Oct 26, 2009 18.19 18.24 17.73 17.89 1,373,282 -0.19(-1.05%)
Oct 23, 2009 18.16 18.25 17.99 18.08 1,346,540 -0.25(-1.36%)
Oct 22, 2009 18.01 18.48 17.68 18.33 2,994,758 +0.28(+1.55%)
Oct 21, 2009 18.11 18.55 17.97 18.05 1,557,647 +0.15(+0.84%)
Oct 20, 2009 17.95 18.11 17.80 17.90 1,491,395 -0.30(-1.65%)
Oct 19, 2009 18.17 18.35 18.03 18.20 622,923 -0.03(-0.16%)
Oct 16, 2009 17.64 18.23 17.50 18.23 1,891,510 -0.22(-1.19%)
Oct 15, 2009 18.36 18.46 18.12 18.45 1,179,994 +0.10(+0.54%)
Oct 14, 2009 18.05 18.43 17.89 18.35 2,918,527 +0.57(+3.21%)
Oct 13, 2009 17.51 18.30 17.51 17.78 1,372,678 +0.17(+0.97%)
Oct 12, 2009 17.55 17.76 17.42 17.61 489,111 +0.08(+0.46%)
Oct 09, 2009 17.53 17.53 17.34 17.53 386,695 +0.00(+0.00%)
Oct 08, 2009 17.42 17.67 17.35 17.53 560,802 +0.15(+0.86%)
Oct 07, 2009 17.15 17.41 17.15 17.38 544,872 +0.14(+0.81%)
Oct 06, 2009 17.24 17.39 17.15 17.24 916,144 +0.06(+0.35%)
Oct 05, 2009 16.97 17.20 16.65 17.18 1,313,082 +0.35(+2.08%)
Oct 02, 2009 16.54 16.92 16.50 16.83 1,553,499 +0.16(+0.96%)
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.