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 (%)
Jun 30, 2008 26.25 27.00 26.25 26.69 605,575 +0.47(+1.79%)
Jun 27, 2008 26.41 26.55 26.05 26.22 855,300 -0.31(-1.17%)
Jun 26, 2008 26.14 26.75 26.14 26.53 636,703 +0.03(+0.11%)
Jun 25, 2008 26.78 26.82 26.49 26.50 583,004 -0.11(-0.41%)
Jun 24, 2008 26.44 26.84 26.44 26.61 527,590 -0.02(-0.08%)
Jun 23, 2008 26.60 26.96 26.50 26.63 335,189 +0.02(+0.08%)
Jun 20, 2008 27.49 27.49 26.03 26.61 1,335,706 -0.94(-3.41%)
Jun 19, 2008 27.71 27.71 27.31 27.55 640,831 +0.02(+0.07%)
Jun 18, 2008 27.32 27.55 26.91 27.53 613,477 +0.28(+1.03%)
Jun 17, 2008 27.21 27.43 26.99 27.25 619,235 +0.32(+1.19%)
Jun 16, 2008 27.75 27.75 26.92 26.93 664,391 -1.02(-3.65%)
Jun 13, 2008 27.29 28.48 27.20 27.95 798,677 +0.84(+3.10%)
Jun 12, 2008 27.26 27.49 26.96 27.11 451,147 -0.10(-0.37%)
Jun 11, 2008 27.02 27.54 26.78 27.21 871,529 +0.27(+1.00%)
Jun 10, 2008 26.60 26.99 26.34 26.94 451,786 +0.30(+1.13%)
Jun 09, 2008 27.05 27.08 26.38 26.64 656,744 -0.40(-1.48%)
Jun 06, 2008 27.39 27.46 26.95 27.04 544,775 -0.53(-1.92%)
Jun 05, 2008 27.15 27.57 26.96 27.57 539,742 +0.53(+1.96%)
Jun 04, 2008 27.06 27.26 26.97 27.04 757,064 -0.18(-0.66%)
Jun 03, 2008 27.90 28.19 27.08 27.22 716,956 -0.76(-2.72%)
Jun 02, 2008 28.00 28.30 27.73 27.98 372,739 +0.01(+0.04%)
May 30, 2008 27.90 28.08 27.63 27.97 2,079,889 +0.23(+0.83%)
May 29, 2008 27.63 28.01 27.39 27.74 304,720 -0.07(-0.25%)
May 28, 2008 27.30 27.97 27.30 27.81 416,151 +0.50(+1.83%)
May 27, 2008 27.31 27.41 27.01 27.31 388,263 -0.13(-0.47%)
May 26, 2008 27.64 27.83 27.10 27.44 0 +0.00(+0.00%)
May 23, 2008 27.64 27.83 27.10 27.44 382,300 -0.22(-0.80%)
May 22, 2008 28.07 28.18 27.55 27.66 518,492 -0.38(-1.36%)
May 21, 2008 28.42 28.50 27.77 28.04 504,279 -0.27(-0.95%)
May 20, 2008 28.17 28.32 27.85 28.31 462,564 +0.14(+0.50%)
May 19, 2008 28.56 28.60 27.90 28.17 613,714 -0.33(-1.16%)
May 16, 2008 28.35 28.50 28.08 28.50 444,378 +0.15(+0.53%)
May 15, 2008 28.15 28.43 27.98 28.35 538,516 +0.37(+1.32%)
May 14, 2008 28.05 28.32 27.68 27.98 620,015 -0.11(-0.39%)
May 13, 2008 28.00 28.09 27.49 28.09 749,281 +0.10(+0.36%)
May 12, 2008 27.32 28.05 27.05 27.99 571,584 +0.54(+1.97%)
May 09, 2008 27.01 27.60 26.97 27.45 282,524 +0.13(+0.48%)
May 08, 2008 27.48 27.63 26.81 27.32 616,812 -0.07(-0.26%)
May 07, 2008 27.89 28.17 27.13 27.39 837,113 -0.36(-1.30%)
May 06, 2008 27.89 27.89 27.31 27.75 671,696 -0.07(-0.25%)
May 05, 2008 27.65 27.94 27.51 27.82 807,883 +0.15(+0.54%)
May 02, 2008 27.10 27.79 27.06 27.67 784,649 +0.78(+2.90%)
May 01, 2008 26.80 26.98 26.27 26.89 908,989 +0.26(+0.98%)
Apr 30, 2008 26.61 27.18 26.41 26.63 1,136,823 -0.02(-0.08%)
Apr 29, 2008 27.60 27.61 26.54 26.65 1,135,511 -0.92(-3.34%)
Apr 28, 2008 29.15 29.15 27.50 27.57 1,585,642 -1.20(-4.17%)
Apr 25, 2008 29.05 29.05 28.29 28.77 771,188 +0.16(+0.56%)
Apr 24, 2008 28.65 29.14 27.86 28.61 2,582,238 -1.02(-3.44%)
Apr 23, 2008 29.48 30.10 29.48 29.63 796,365 +0.33(+1.13%)
Apr 22, 2008 29.75 29.78 29.21 29.30 750,939 -0.45(-1.51%)
Apr 21, 2008 29.96 30.09 29.44 29.75 614,363 -0.21(-0.70%)
Apr 18, 2008 30.35 30.35 29.28 29.96 936,175 +0.24(+0.81%)
Apr 17, 2008 29.63 30.22 29.57 29.72 748,459 -0.11(-0.37%)
Apr 16, 2008 30.16 30.27 29.53 29.83 1,111,918 -0.11(-0.37%)
Apr 15, 2008 30.07 30.37 29.44 29.94 728,182 +0.14(+0.47%)
Apr 14, 2008 29.30 30.35 28.50 29.80 1,481,317 +0.65(+2.23%)
Apr 11, 2008 29.17 29.51 28.75 29.15 1,079,429 -0.13(-0.44%)
Apr 10, 2008 29.19 29.49 28.75 29.28 881,873 -0.07(-0.24%)
Apr 09, 2008 28.99 29.43 28.93 29.35 1,425,990 +0.53(+1.84%)
Apr 08, 2008 28.98 29.16 28.71 28.82 641,800 -0.24(-0.83%)
Apr 07, 2008 29.70 29.85 28.81 29.06 664,050 -0.57(-1.92%)
Apr 04, 2008 28.98 29.95 28.90 29.63 852,128 +0.66(+2.28%)
Apr 03, 2008 28.37 29.08 28.33 28.97 700,576 +0.49(+1.72%)
Apr 02, 2008 27.99 28.66 27.50 28.48 961,800 +0.37(+1.32%)
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.