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 (%)
Aug 29, 2008 27.91 28.00 27.44 27.82 276,019 -0.28(-1.00%)
Aug 28, 2008 28.04 28.10 27.54 28.10 344,590 +0.09(+0.32%)
Aug 27, 2008 27.90 28.18 27.76 28.01 401,179 +0.43(+1.56%)
Aug 26, 2008 27.21 27.70 26.96 27.58 440,159 +0.37(+1.36%)
Aug 25, 2008 27.80 27.83 27.01 27.21 452,157 -0.50(-1.80%)
Aug 22, 2008 27.46 27.88 27.46 27.71 576,856 +0.17(+0.62%)
Aug 21, 2008 27.45 27.75 27.40 27.54 728,547 +0.15(+0.55%)
Aug 20, 2008 27.18 27.44 26.90 27.39 519,446 +0.21(+0.77%)
Aug 19, 2008 26.90 27.45 26.74 27.18 789,755 +0.24(+0.89%)
Aug 18, 2008 27.24 27.36 26.55 26.94 469,402 -0.06(-0.22%)
Aug 15, 2008 26.72 27.02 26.15 27.00 0 +0.23(+0.86%)
Aug 14, 2008 26.46 26.87 26.08 26.77 826,505 +0.19(+0.71%)
Aug 13, 2008 25.85 26.59 25.73 26.58 677,646 +0.58(+2.23%)
Aug 12, 2008 25.95 26.10 25.80 26.00 747,467 -0.12(-0.46%)
Aug 11, 2008 26.48 26.53 26.00 26.12 541,864 -0.30(-1.14%)
Aug 08, 2008 26.41 26.56 25.75 26.42 650,112 -0.13(-0.49%)
Aug 07, 2008 27.03 27.14 26.35 26.55 780,008 -0.67(-2.46%)
Aug 06, 2008 26.72 27.34 26.40 27.22 1,003,545 +0.57(+2.14%)
Aug 05, 2008 27.37 27.37 26.49 26.65 953,916 -0.53(-1.95%)
Aug 04, 2008 27.77 28.07 27.03 27.18 865,293 -0.52(-1.88%)
Aug 01, 2008 28.29 28.53 27.52 27.70 873,185 -0.44(-1.56%)
Jul 31, 2008 28.20 28.35 27.86 28.14 2,366,414 -1.24(-4.22%)
Jul 30, 2008 29.00 29.86 28.68 29.38 1,237,220 +0.52(+1.80%)
Jul 29, 2008 28.86 29.04 28.60 28.86 615,950 +0.16(+0.56%)
Jul 28, 2008 28.10 28.92 27.82 28.70 796,823 +0.68(+2.43%)
Jul 25, 2008 27.99 28.30 27.68 28.02 452,594 -0.09(-0.32%)
Jul 24, 2008 28.42 28.65 27.76 28.11 570,304 -0.14(-0.50%)
Jul 23, 2008 28.95 29.15 28.08 28.25 857,774 -0.81(-2.79%)
Jul 22, 2008 29.08 29.29 28.80 29.06 1,185,863 +0.06(+0.21%)
Jul 21, 2008 28.64 29.28 28.64 29.00 1,219,017 +0.44(+1.54%)
Jul 18, 2008 28.54 28.92 28.15 28.56 633,643 -0.03(-0.10%)
Jul 17, 2008 29.25 29.35 28.50 28.59 1,026,138 -0.49(-1.69%)
Jul 16, 2008 28.40 29.11 28.18 29.08 637,726 +0.36(+1.25%)
Jul 15, 2008 28.86 29.00 27.77 28.72 1,252,212 -0.09(-0.31%)
Jul 14, 2008 28.42 28.83 27.92 28.81 858,702 +0.63(+2.24%)
Jul 11, 2008 27.85 28.47 27.84 28.18 993,173 +0.07(+0.25%)
Jul 10, 2008 27.32 28.12 27.16 28.11 1,056,892 +0.72(+2.63%)
Jul 09, 2008 26.17 27.45 26.17 27.39 1,094,610 +1.12(+4.26%)
Jul 08, 2008 25.77 26.33 25.62 26.27 1,039,735 +0.46(+1.78%)
Jul 07, 2008 26.41 26.58 25.39 25.81 737,322 -0.57(-2.16%)
Jul 04, 2008 26.30 26.50 25.56 26.38 503,680 +0.00(+0.00%)
Jul 03, 2008 26.30 26.50 25.56 26.38 503,680 +0.06(+0.23%)
Jul 02, 2008 26.95 27.18 26.19 26.32 412,286 -0.57(-2.12%)
Jul 01, 2008 26.36 26.96 26.30 26.89 611,348 +0.20(+0.75%)
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%)
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.