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 (%)
May 29, 2015 15.44 15.48 15.30 15.35 676,770 -0.10(-0.63%)
May 28, 2015 15.48 15.53 15.34 15.45 906,646 -0.10(-0.63%)
May 27, 2015 15.48 15.61 15.38 15.54 749,525 +0.10(+0.67%)
May 26, 2015 15.72 15.72 15.35 15.44 903,451 -0.35(-2.20%)
May 22, 2015 15.79 15.79 15.79 15.79 1,050,326 -0.01(-0.09%)
May 21, 2015 15.72 15.87 15.71 15.80 762,880 +0.06(+0.40%)
May 20, 2015 15.63 15.76 15.56 15.74 1,066,732 +0.11(+0.71%)
May 19, 2015 15.67 15.69 15.54 15.63 1,176,962 +0.01(+0.04%)
May 18, 2015 15.57 15.67 15.47 15.62 1,058,553 +0.08(+0.49%)
May 15, 2015 15.31 15.56 15.24 15.54 1,339,388 +0.27(+1.77%)
May 14, 2015 15.27 15.30 15.22 15.27 1,376,275 +0.11(+0.73%)
May 13, 2015 15.13 15.30 15.02 15.16 1,850,280 +0.07(+0.46%)
May 12, 2015 14.86 15.13 14.76 15.09 1,406,373 +0.09(+0.60%)
May 11, 2015 14.94 15.25 14.94 15.00 1,346,466 +0.19(+1.27%)
May 08, 2015 14.65 14.96 14.63 14.81 1,517,965 +0.25(+1.72%)
May 07, 2015 14.56 14.64 14.52 14.56 1,204,413 +0.02(+0.14%)
May 06, 2015 14.68 14.70 14.50 14.54 1,247,698 -0.09(-0.62%)
May 05, 2015 14.75 14.77 14.43 14.63 1,782,912 +0.22(+1.54%)
May 04, 2015 14.45 14.56 14.21 14.41 1,839,392 +0.44(+3.13%)
May 01, 2015 14.14 14.23 13.89 13.97 945,146 -0.12(-0.84%)
Apr 30, 2015 14.39 14.43 14.00 14.09 1,359,436 -0.32(-2.22%)
Apr 29, 2015 14.46 14.51 14.36 14.41 847,943 -0.08(-0.53%)
Apr 28, 2015 14.25 14.49 14.22 14.49 972,311 +0.22(+1.51%)
Apr 27, 2015 14.55 14.70 14.25 14.27 991,290 -0.29(-2.00%)
Apr 24, 2015 14.86 14.93 14.53 14.56 1,127,379 -0.28(-1.87%)
Apr 23, 2015 14.98 15.27 14.73 14.84 2,807,152 -0.12(-0.79%)
Apr 22, 2015 15.32 15.32 14.84 14.96 1,891,344 -0.30(-1.96%)
Apr 21, 2015 15.21 15.33 15.15 15.26 511,790 +0.08(+0.55%)
Apr 20, 2015 15.27 15.43 15.15 15.18 549,684 -0.07(-0.46%)
Apr 17, 2015 15.33 15.36 15.09 15.25 741,803 -0.16(-1.04%)
Apr 16, 2015 15.42 15.50 15.25 15.40 573,453 -0.10(-0.67%)
Apr 15, 2015 15.33 15.54 15.33 15.51 598,853 +0.20(+1.32%)
Apr 14, 2015 15.13 15.36 15.07 15.31 619,433 +0.17(+1.15%)
Apr 13, 2015 15.09 15.22 15.09 15.13 490,939 -0.04(-0.27%)
Apr 10, 2015 15.24 15.30 15.17 15.18 358,009 -0.03(-0.23%)
Apr 09, 2015 15.20 15.26 15.15 15.21 645,804 -0.02(-0.14%)
Apr 08, 2015 15.25 15.32 15.14 15.23 582,972 -0.01(-0.09%)
Apr 07, 2015 15.34 15.39 15.23 15.25 625,692 -0.07(-0.45%)
Apr 06, 2015 15.25 15.36 15.25 15.31 840,255 +0.02(+0.14%)
Apr 02, 2015 15.43 15.29 15.29 15.29 657,839 -0.16(-1.03%)
Apr 01, 2015 15.59 15.66 15.42 15.45 760,079 -0.12(-0.80%)
Mar 31, 2015 15.09 15.59 15.06 15.58 1,118,114 +0.42(+2.80%)
Mar 30, 2015 15.01 15.30 15.01 15.15 612,505 +0.22(+1.44%)
Mar 27, 2015 15.02 15.12 14.94 14.94 742,761 -0.09(-0.60%)
Mar 26, 2015 15.24 15.24 15.02 15.03 1,146,141 -0.27(-1.75%)
Mar 25, 2015 15.54 15.60 15.26 15.30 791,409 -0.26(-1.68%)
Mar 24, 2015 15.59 15.68 15.54 15.56 733,956 -0.07(-0.44%)
Mar 23, 2015 15.65 15.82 15.54 15.63 1,660,103 -0.05(-0.31%)
Mar 20, 2015 15.33 15.71 15.25 15.68 2,069,429 +0.36(+2.33%)
Mar 19, 2015 15.37 15.50 15.22 15.32 1,756,440 -0.10(-0.62%)
Mar 18, 2015 15.27 15.48 15.11 15.41 1,333,126 +0.11(+0.72%)
Mar 17, 2015 14.61 15.37 14.61 15.30 2,271,643 +0.72(+4.94%)
Mar 16, 2015 14.56 14.69 14.54 14.58 1,000,611 +0.02(+0.14%)
Mar 13, 2015 14.44 14.67 14.37 14.56 918,331 +0.12(+0.81%)
Mar 12, 2015 14.47 14.55 14.43 14.45 559,870 +0.01(+0.10%)
Mar 11, 2015 14.35 14.46 14.32 14.43 985,725 +0.08(+0.57%)
Mar 10, 2015 14.59 14.62 14.35 14.35 986,641 -0.32(-2.20%)
Mar 09, 2015 14.97 15.04 14.67 14.67 825,813 -0.30(-1.97%)
Mar 06, 2015 15.08 15.11 14.81 14.97 886,764 -0.13(-0.86%)
Mar 05, 2015 14.79 15.17 14.79 15.10 1,061,139 +0.31(+2.09%)
Mar 04, 2015 14.86 14.87 14.71 14.79 811,180 -0.09(-0.60%)
Mar 03, 2015 14.95 14.96 14.84 14.88 1,063,118 -0.08(-0.51%)
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.