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 (%)
Oct 30, 2009 17.55 17.77 17.02 17.18 1,339,368 -0.44(-2.50%)
Oct 29, 2009 17.48 17.62 17.27 17.62 654,107 +0.27(+1.56%)
Oct 28, 2009 17.81 17.94 17.30 17.35 1,016,912 -0.63(-3.50%)
Oct 27, 2009 18.00 18.08 17.74 17.98 1,445,742 +0.09(+0.50%)
Oct 26, 2009 18.19 18.24 17.73 17.89 1,373,282 -0.19(-1.05%)
Oct 23, 2009 18.16 18.25 17.99 18.08 1,346,540 -0.25(-1.36%)
Oct 22, 2009 18.01 18.48 17.68 18.33 2,994,758 +0.28(+1.55%)
Oct 21, 2009 18.11 18.55 17.97 18.05 1,557,647 +0.15(+0.84%)
Oct 20, 2009 17.95 18.11 17.80 17.90 1,491,395 -0.30(-1.65%)
Oct 19, 2009 18.17 18.35 18.03 18.20 622,923 -0.03(-0.16%)
Oct 16, 2009 17.64 18.23 17.50 18.23 1,891,510 -0.22(-1.19%)
Oct 15, 2009 18.36 18.46 18.12 18.45 1,179,994 +0.10(+0.54%)
Oct 14, 2009 18.05 18.43 17.89 18.35 2,918,527 +0.57(+3.21%)
Oct 13, 2009 17.51 18.30 17.51 17.78 1,372,678 +0.17(+0.97%)
Oct 12, 2009 17.55 17.76 17.42 17.61 489,111 +0.08(+0.46%)
Oct 09, 2009 17.53 17.53 17.34 17.53 386,695 +0.00(+0.00%)
Oct 08, 2009 17.42 17.67 17.35 17.53 560,802 +0.15(+0.86%)
Oct 07, 2009 17.15 17.41 17.15 17.38 544,872 +0.14(+0.81%)
Oct 06, 2009 17.24 17.39 17.15 17.24 916,144 +0.06(+0.35%)
Oct 05, 2009 16.97 17.20 16.65 17.18 1,313,082 +0.35(+2.08%)
Oct 02, 2009 16.54 16.92 16.50 16.83 1,553,499 +0.16(+0.96%)
Oct 01, 2009 16.98 17.00 16.59 16.67 895,054 -0.33(-1.94%)
Sep 30, 2009 17.27 17.36 16.69 17.00 2,744,111 -0.18(-1.05%)
Sep 29, 2009 17.60 17.72 17.12 17.18 2,335,222 -0.51(-2.88%)
Sep 28, 2009 17.30 17.69 17.20 17.69 1,065,591 +0.49(+2.85%)
Sep 25, 2009 17.50 17.74 17.17 17.20 1,491,780 -0.46(-2.60%)
Sep 24, 2009 17.88 17.89 17.51 17.66 942,343 -0.25(-1.40%)
Sep 23, 2009 18.00 18.14 17.65 17.91 1,404,741 -0.14(-0.78%)
Sep 22, 2009 18.12 18.21 18.00 18.05 762,058 -0.05(-0.28%)
Sep 21, 2009 18.47 18.47 18.02 18.10 841,001 -0.42(-2.27%)
Sep 18, 2009 18.32 18.80 17.26 18.52 1,863,798 -0.34(-1.80%)
Sep 17, 2009 18.80 19.22 18.77 18.86 746,177 +0.32(+1.73%)
Sep 16, 2009 18.38 18.78 18.38 18.54 941,295 +0.16(+0.87%)
Sep 15, 2009 18.04 18.44 18.02 18.38 665,835 +0.22(+1.21%)
Sep 14, 2009 17.94 18.29 17.70 18.16 648,846 +0.23(+1.28%)
Sep 11, 2009 17.94 18.08 17.78 17.93 848,448 -0.10(-0.55%)
Sep 10, 2009 18.05 18.10 17.76 18.03 573,203 +0.11(+0.61%)
Sep 09, 2009 18.07 18.07 17.72 17.92 1,324,852 -0.16(-0.88%)
Sep 08, 2009 17.72 18.15 17.63 18.08 1,110,385 +0.43(+2.44%)
Sep 04, 2009 17.45 17.65 17.32 17.65 1,215,462 +0.24(+1.38%)
Sep 03, 2009 17.37 17.47 17.28 17.41 786,119 +0.01(+0.06%)
Sep 02, 2009 17.44 17.57 17.16 17.40 987,995 -0.10(-0.57%)
Sep 01, 2009 17.87 18.09 17.35 17.50 1,229,287 -0.40(-2.23%)
Aug 31, 2009 18.04 18.07 17.71 17.90 1,139,661 -0.29(-1.59%)
Aug 28, 2009 18.25 18.33 18.00 18.19 745,271 +0.05(+0.28%)
Aug 27, 2009 18.05 18.17 17.76 18.14 517,565 +0.09(+0.50%)
Aug 26, 2009 17.91 18.08 17.81 18.05 1,047,135 +0.20(+1.12%)
Aug 25, 2009 17.74 17.92 17.66 17.85 1,131,042 +0.17(+0.96%)
Aug 24, 2009 17.60 17.81 17.55 17.68 1,075,641 +0.19(+1.09%)
Aug 21, 2009 16.96 17.52 16.96 17.49 711,242 +0.46(+2.70%)
Aug 20, 2009 16.82 17.03 16.73 17.03 475,078 +0.21(+1.25%)
Aug 19, 2009 16.50 16.91 16.46 16.82 910,054 +0.18(+1.08%)
Aug 18, 2009 16.47 16.81 16.47 16.64 965,153 -0.13(-0.78%)
Aug 17, 2009 16.90 16.93 16.49 16.77 2,227,903 -0.44(-2.56%)
Aug 14, 2009 17.01 17.22 16.68 17.21 1,053,211 +0.24(+1.41%)
Aug 13, 2009 17.10 17.24 16.78 16.97 509,261 -0.01(-0.06%)
Aug 12, 2009 17.00 17.20 16.85 16.98 835,339 -0.04(-0.24%)
Aug 11, 2009 17.17 17.25 16.85 17.02 706,163 -0.19(-1.10%)
Aug 10, 2009 17.08 17.28 16.98 17.21 391,491 +0.05(+0.29%)
Aug 07, 2009 17.18 17.26 16.87 17.16 525,602 +0.13(+0.76%)
Aug 06, 2009 17.33 17.41 16.93 17.03 756,729 -0.17(-0.99%)
Aug 05, 2009 17.22 17.68 17.12 17.20 891,203 +0.12(+0.70%)
Aug 04, 2009 16.94 17.22 16.87 17.08 1,757,598 +0.15(+0.92%)
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.