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 (%)
Apr 29, 2011 17.12 17.24 17.04 17.17 880,743 +0.05(+0.29%)
Apr 28, 2011 17.04 17.24 16.85 17.12 1,228,687 +0.09(+0.53%)
Apr 27, 2011 16.87 17.06 16.82 17.03 1,330,357 +0.21(+1.25%)
Apr 26, 2011 16.79 17.05 16.76 16.82 1,080,457 +0.07(+0.42%)
Apr 25, 2011 16.88 16.88 16.69 16.75 1,643,135 +0.30(+1.82%)
Apr 21, 2011 16.06 16.50 15.97 16.45 2,064,828 -0.02(-0.12%)
Apr 20, 2011 16.54 16.61 16.41 16.47 1,315,766 +0.10(+0.61%)
Apr 19, 2011 16.44 16.46 16.23 16.37 1,260,150 -0.04(-0.24%)
Apr 18, 2011 16.45 16.49 16.30 16.41 1,064,505 -0.15(-0.91%)
Apr 15, 2011 16.61 16.69 16.50 16.56 1,605,396 -0.04(-0.24%)
Apr 14, 2011 16.65 16.69 16.52 16.60 1,556,259 -0.08(-0.48%)
Apr 13, 2011 16.97 17.01 16.66 16.68 1,855,059 -0.28(-1.65%)
Apr 12, 2011 17.14 17.25 16.92 16.96 1,468,823 -0.30(-1.74%)
Apr 11, 2011 17.47 17.56 17.22 17.26 990,530 -0.24(-1.37%)
Apr 08, 2011 17.58 17.60 17.40 17.50 764,842 -0.01(-0.06%)
Apr 07, 2011 17.53 17.62 17.42 17.51 438,305 -0.05(-0.28%)
Apr 06, 2011 17.55 17.62 17.46 17.56 584,151 +0.03(+0.17%)
Apr 05, 2011 17.54 17.78 17.43 17.53 1,448,528 -0.06(-0.34%)
Apr 04, 2011 17.55 17.74 17.48 17.59 1,058,652 +0.03(+0.17%)
Apr 01, 2011 17.12 17.59 17.09 17.56 2,001,140 +0.48(+2.81%)
Mar 31, 2011 17.04 17.11 16.97 17.08 854,453 +0.05(+0.29%)
Mar 30, 2011 17.03 17.03 17.03 17.03 822,855 +0.28(+1.67%)
Mar 29, 2011 16.78 16.87 16.69 16.75 873,116 +0.02(+0.12%)
Mar 28, 2011 16.85 17.01 16.66 16.73 799,659 -0.22(-1.30%)
Mar 25, 2011 17.15 17.19 16.88 16.95 1,816,515 -0.19(-1.11%)
Mar 24, 2011 17.06 17.23 16.94 17.14 885,731 +0.20(+1.18%)
Mar 23, 2011 16.85 16.96 16.70 16.94 677,625 +0.04(+0.24%)
Mar 22, 2011 16.89 16.99 16.78 16.90 659,295 +0.01(+0.06%)
Mar 21, 2011 16.79 16.92 16.78 16.89 987,419 +0.13(+0.78%)
Mar 18, 2011 16.83 16.92 16.66 16.76 989,037 +0.08(+0.48%)
Mar 17, 2011 16.98 17.08 16.60 16.68 1,257,991 -0.13(-0.77%)
Mar 16, 2011 16.87 16.96 16.71 16.81 1,265,444 -0.04(-0.24%)
Mar 15, 2011 16.80 16.97 16.54 16.85 2,397,586 +0.31(+1.87%)
Mar 14, 2011 16.68 16.76 16.50 16.54 1,176,089 -0.22(-1.31%)
Mar 11, 2011 16.67 17.07 16.67 16.76 1,396,034 -0.02(-0.12%)
Mar 10, 2011 16.97 16.97 16.76 16.78 1,255,145 -0.26(-1.53%)
Mar 09, 2011 17.05 17.09 16.87 17.04 798,358 -0.01(-0.06%)
Mar 08, 2011 16.90 17.11 16.83 17.05 807,959 +0.17(+1.01%)
Mar 07, 2011 16.99 17.25 16.84 16.88 919,281 -0.17(-1.00%)
Mar 04, 2011 16.90 17.07 16.70 17.05 1,201,153 +0.16(+0.95%)
Mar 03, 2011 16.78 16.97 16.73 16.89 695,528 +0.22(+1.32%)
Mar 02, 2011 16.60 16.83 16.60 16.67 835,878 +0.02(+0.12%)
Mar 01, 2011 16.87 17.05 16.61 16.65 1,202,127 -0.27(-1.60%)
Feb 28, 2011 16.83 16.96 16.76 16.92 1,476,605 +0.06(+0.36%)
Feb 25, 2011 16.77 16.91 16.61 16.86 867,940 +0.17(+1.02%)
Feb 24, 2011 16.54 16.79 16.50 16.69 1,644,505 +0.12(+0.72%)
Feb 23, 2011 16.66 16.77 16.42 16.57 1,746,913 -0.14(-0.84%)
Feb 22, 2011 16.95 17.03 16.62 16.71 1,356,830 -0.33(-1.94%)
Feb 18, 2011 17.00 17.20 16.99 17.04 1,002,302 +0.04(+0.24%)
Feb 17, 2011 16.89 17.03 16.89 17.00 934,444 +0.08(+0.47%)
Feb 16, 2011 16.87 17.00 16.84 16.92 1,308,797 +0.10(+0.59%)
Feb 15, 2011 16.74 16.96 16.71 16.82 1,316,260 +0.01(+0.06%)
Feb 14, 2011 16.79 16.84 16.56 16.81 2,005,126 -0.05(-0.30%)
Feb 11, 2011 16.83 16.97 16.35 16.86 4,032,639 -0.06(-0.35%)
Feb 10, 2011 17.29 17.46 16.84 16.92 3,718,699 -0.55(-3.15%)
Feb 09, 2011 17.26 17.60 17.16 17.47 2,298,880 +0.09(+0.52%)
Feb 08, 2011 17.49 17.61 17.35 17.38 590,548 -0.16(-0.91%)
Feb 07, 2011 17.30 17.59 17.30 17.54 760,239 +0.21(+1.21%)
Feb 04, 2011 17.21 17.45 17.08 17.33 1,735,989 +0.17(+0.99%)
Feb 03, 2011 17.14 17.17 17.05 17.16 707,701 +0.03(+0.18%)
Feb 02, 2011 16.99 17.16 16.93 17.13 992,165 +0.10(+0.59%)
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.