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 29, 2010 15.65 15.86 15.51 15.78 562,324 +0.09(+0.57%)
Oct 28, 2010 15.78 15.79 15.56 15.69 477,229 +0.04(+0.26%)
Oct 27, 2010 15.74 15.80 15.57 15.65 766,093 -0.34(-2.13%)
Oct 25, 2010 16.09 16.41 15.93 15.99 840,453 +0.06(+0.38%)
Oct 22, 2010 16.11 16.11 15.82 15.93 720,736 -0.10(-0.62%)
Oct 21, 2010 15.25 16.28 15.22 16.03 2,252,316 +0.36(+2.30%)
Oct 20, 2010 15.68 15.90 15.56 15.67 1,043,847 -0.01(-0.06%)
Oct 19, 2010 15.70 15.86 15.56 15.68 670,753 -0.20(-1.26%)
Oct 18, 2010 15.72 15.93 15.71 15.88 457,926 +0.14(+0.89%)
Oct 15, 2010 15.94 15.96 15.65 15.74 485,766 -0.07(-0.44%)
Oct 14, 2010 15.97 16.06 15.77 15.81 580,391 -0.21(-1.31%)
Oct 13, 2010 16.00 16.06 15.85 16.02 891,928 +0.07(+0.44%)
Oct 12, 2010 15.90 15.98 15.81 15.95 463,995 +0.06(+0.38%)
Oct 11, 2010 15.75 15.96 15.68 15.89 610,469 +0.13(+0.82%)
Oct 08, 2010 15.76 15.80 15.51 15.76 698,469 +0.15(+0.96%)
Oct 07, 2010 15.71 15.75 15.50 15.61 476,262 -0.09(-0.57%)
Oct 06, 2010 15.72 15.76 15.53 15.70 814,095 -0.10(-0.63%)
Oct 05, 2010 15.48 15.85 15.31 15.80 958,854 +0.16(+1.02%)
Oct 04, 2010 15.75 15.77 15.50 15.64 456,442 -0.17(-1.08%)
Oct 01, 2010 15.81 16.00 15.68 15.81 681,906 +0.06(+0.40%)
Sep 30, 2010 15.75 16.06 15.69 15.75 11,400 -0.05(-0.34%)
Sep 29, 2010 15.55 15.82 15.44 15.80 1,043,325 +0.24(+1.54%)
Sep 28, 2010 15.37 15.61 15.25 15.56 1,130,326 +0.21(+1.37%)
Sep 27, 2010 15.43 15.49 15.31 15.35 481,555 -0.05(-0.32%)
Sep 24, 2010 15.19 15.52 15.18 15.40 480,563 +0.35(+2.33%)
Sep 23, 2010 15.05 15.30 15.02 15.05 807,355 -0.09(-0.59%)
Sep 22, 2010 15.16 15.37 15.11 15.14 1,108,785 -0.06(-0.39%)
Sep 21, 2010 15.26 15.32 15.06 15.20 957,403 -0.03(-0.20%)
Sep 20, 2010 15.11 15.23 15.01 15.23 790,928 +0.19(+1.26%)
Sep 17, 2010 15.04 15.06 14.85 15.04 1,120,258 +0.32(+2.17%)
Sep 15, 2010 14.69 14.77 14.50 14.72 1,033,709 +0.12(+0.82%)
Sep 14, 2010 14.91 15.01 14.53 14.60 3,676,513 -0.31(-2.08%)
Sep 13, 2010 14.78 14.94 14.67 14.91 639,725 +0.24(+1.64%)
Sep 10, 2010 14.70 14.75 14.62 14.67 805,226 -0.03(-0.20%)
Sep 09, 2010 14.95 14.95 14.55 14.70 1,400,733 -0.03(-0.20%)
Sep 08, 2010 14.81 14.89 14.65 14.73 1,171,285 -0.03(-0.20%)
Sep 07, 2010 14.98 15.04 14.73 14.76 138 -0.28(-1.86%)
Sep 03, 2010 15.02 15.14 14.96 15.04 1,193,432 +0.14(+0.94%)
Sep 02, 2010 14.89 15.03 14.77 14.90 410 +0.09(+0.61%)
Sep 01, 2010 14.63 15.00 14.56 14.81 941,446 +0.42(+2.92%)
Aug 31, 2010 14.38 14.50 14.14 14.39 10,700 -0.07(-0.48%)
Aug 30, 2010 14.64 14.77 14.39 14.46 1,458,759 -0.26(-1.77%)
Aug 27, 2010 14.72 14.76 14.36 14.72 1,403,174 +0.42(+2.94%)
Aug 26, 2010 14.53 14.64 14.30 14.30 1,109,598 -0.14(-0.97%)
Aug 25, 2010 14.28 14.51 14.10 14.44 1,343,616 +0.01(+0.07%)
Aug 24, 2010 14.30 14.49 14.12 14.43 172 -0.09(-0.62%)
Aug 23, 2010 14.72 14.90 14.51 14.52 380,219 -0.16(-1.09%)
Aug 20, 2010 14.62 14.70 14.50 14.68 1,076,214 -0.02(-0.14%)
Aug 19, 2010 14.88 14.94 14.53 14.70 18,396 -0.23(-1.54%)
Aug 18, 2010 14.93 15.02 14.89 14.93 19,557 -0.04(-0.27%)
Aug 17, 2010 14.80 15.04 14.73 14.97 712,407 +0.30(+2.04%)
Aug 16, 2010 14.49 14.70 14.39 14.67 427,009 +0.08(+0.55%)
Aug 13, 2010 14.59 14.73 14.43 14.59 1,002,758 +0.04(+0.27%)
Aug 12, 2010 14.27 14.67 13.38 14.55 1,428,415 +0.07(+0.48%)
Aug 11, 2010 14.60 14.60 14.35 14.48 138 -0.50(-3.34%)
Aug 10, 2010 15.02 15.11 14.74 14.98 800 -0.24(-1.58%)
Aug 09, 2010 15.17 15.22 15.05 15.22 396,721 +0.07(+0.46%)
Aug 06, 2010 15.15 15.15 14.79 15.15 761,080 -0.07(-0.46%)
Aug 05, 2010 15.12 15.25 15.03 15.22 790,515 +0.06(+0.40%)
Aug 04, 2010 15.23 15.28 14.95 15.16 745,944 -0.05(-0.33%)
Aug 03, 2010 15.28 15.40 15.10 15.21 741,781 -0.15(-0.98%)
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.