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 (%)
Jan 29, 2010 18.19 18.28 17.35 17.50 2,657,457 -0.57(-3.15%)
Jan 28, 2010 18.15 18.22 17.96 18.07 703,696 -0.08(-0.44%)
Jan 27, 2010 18.27 18.31 17.98 18.15 828,597 -0.08(-0.44%)
Jan 26, 2010 18.21 18.47 18.18 18.23 510,517 -0.18(-0.98%)
Jan 25, 2010 18.69 18.80 18.33 18.41 855,246 -0.07(-0.38%)
Jan 22, 2010 18.99 19.07 18.38 18.48 1,865,724 -0.47(-2.48%)
Jan 21, 2010 19.36 19.40 18.91 18.95 1,100,347 -0.45(-2.32%)
Jan 20, 2010 19.24 19.44 19.14 19.40 1,941,699 -0.07(-0.36%)
Jan 19, 2010 19.34 19.69 19.25 19.47 1,512,310 +0.13(+0.67%)
Jan 15, 2010 19.52 19.34 19.34 19.34 1,670,000 -0.18(-0.92%)
Jan 14, 2010 19.24 19.60 19.17 19.52 861,057 +0.17(+0.88%)
Jan 13, 2010 19.08 19.35 19.02 19.35 899,960 +0.26(+1.36%)
Jan 12, 2010 19.36 19.36 19.09 19.09 703,569 -0.45(-2.30%)
Jan 11, 2010 19.36 19.54 19.26 19.54 1,210,939 +0.18(+0.93%)
Jan 08, 2010 19.02 19.44 18.91 19.36 1,830,648 +0.37(+1.95%)
Jan 07, 2010 19.05 19.18 18.78 18.99 2,024,904 -0.03(-0.16%)
Jan 06, 2010 19.06 19.68 18.91 19.02 2,502,490 +0.30(+1.60%)
Jan 05, 2010 18.47 18.76 18.47 18.72 1,270,926 +0.22(+1.19%)
Jan 04, 2010 18.16 18.59 18.10 18.50 1,193,157 +0.41(+2.27%)
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%)
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.