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, 2015 17.36 17.43 16.66 16.76 1,505,100 -0.58(-3.34%)
Oct 29, 2015 16.47 17.59 16.41 17.34 1,938,344 +0.76(+4.58%)
Oct 28, 2015 17.19 18.16 16.41 16.58 3,182,388 -0.15(-0.90%)
Oct 27, 2015 16.98 17.01 16.55 16.73 1,354,262 -0.34(-1.99%)
Oct 26, 2015 16.93 17.15 16.84 17.07 1,422,233 +0.10(+0.59%)
Oct 23, 2015 17.61 17.70 16.60 16.97 1,570,086 -0.58(-3.30%)
Oct 22, 2015 17.82 17.88 17.47 17.55 749,703 -0.21(-1.18%)
Oct 21, 2015 17.97 18.17 17.76 17.76 923,105 -0.14(-0.78%)
Oct 20, 2015 17.10 18.07 17.10 17.90 1,788,668 +0.76(+4.43%)
Oct 19, 2015 17.57 17.57 16.84 17.14 1,241,334 -0.47(-2.67%)
Oct 16, 2015 17.56 17.80 17.50 17.61 995,172 +0.07(+0.40%)
Oct 15, 2015 17.23 17.54 17.15 17.54 624,322 +0.33(+1.92%)
Oct 14, 2015 17.36 17.50 17.13 17.21 631,133 -0.16(-0.92%)
Oct 13, 2015 17.38 17.58 17.31 17.37 499,124 -0.07(-0.40%)
Oct 12, 2015 17.91 17.91 17.29 17.44 644,514 -0.42(-2.35%)
Oct 09, 2015 18.29 18.34 17.76 17.86 884,000 -0.38(-2.08%)
Oct 08, 2015 18.05 18.27 17.95 18.24 735,127 +0.14(+0.77%)
Oct 07, 2015 18.14 18.29 18.02 18.10 645,684 +0.06(+0.33%)
Oct 06, 2015 18.18 18.33 18.02 18.04 537,283 -0.19(-1.04%)
Oct 05, 2015 17.91 18.36 17.91 18.23 663,914 +0.46(+2.59%)
Oct 02, 2015 17.38 17.78 17.37 17.77 645,808 +0.23(+1.31%)
Oct 01, 2015 17.46 17.84 17.40 17.54 1,034,811 +0.09(+0.52%)
Sep 30, 2015 17.29 17.46 17.18 17.45 1,165,636 +0.25(+1.45%)
Sep 29, 2015 17.66 17.72 17.08 17.20 1,181,511 -0.43(-2.44%)
Sep 28, 2015 18.01 18.07 17.54 17.63 1,044,950 -0.65(-3.56%)
Sep 25, 2015 18.57 18.57 18.12 18.28 989,033 -0.10(-0.54%)
Sep 24, 2015 18.55 18.55 18.05 18.38 1,222,827 -0.24(-1.29%)
Sep 23, 2015 18.74 18.79 18.58 18.62 609,135 -0.09(-0.48%)
Sep 22, 2015 18.79 18.89 18.62 18.71 877,273 -0.25(-1.32%)
Sep 21, 2015 19.01 19.25 18.92 18.96 612,525 +0.02(+0.11%)
Sep 18, 2015 18.92 18.99 18.74 18.94 1,045,443 -0.12(-0.63%)
Sep 17, 2015 19.26 19.29 19.01 19.06 481,571 -0.17(-0.88%)
Sep 16, 2015 19.07 19.27 19.01 19.23 426,069 +0.16(+0.84%)
Sep 15, 2015 18.89 19.10 18.77 19.07 628,186 +0.19(+1.01%)
Sep 14, 2015 18.92 18.92 18.70 18.88 640,732 +0.01(+0.05%)
Sep 11, 2015 18.94 19.02 18.75 18.87 516,551 -0.13(-0.68%)
Sep 10, 2015 18.98 19.15 18.86 19.00 669,224 -0.04(-0.21%)
Sep 09, 2015 19.50 19.61 19.02 19.04 706,687 -0.23(-1.19%)
Sep 08, 2015 19.14 19.30 18.91 19.27 580,396 +0.34(+1.80%)
Sep 04, 2015 18.75 18.93 18.93 18.93 912,800 +0.08(+0.42%)
Sep 03, 2015 18.92 19.08 18.76 18.85 877,539 -0.09(-0.48%)
Sep 02, 2015 19.20 19.23 18.83 18.94 732,357 -0.12(-0.63%)
Sep 01, 2015 19.50 19.63 18.95 19.06 750,581 -0.74(-3.74%)
Aug 31, 2015 19.70 19.81 19.48 19.80 1,174,475 +0.02(+0.10%)
Aug 28, 2015 19.65 19.94 19.53 19.78 702,733 +0.08(+0.41%)
Aug 27, 2015 19.68 19.79 19.48 19.70 1,360,047 +0.22(+1.13%)
Aug 26, 2015 19.80 19.82 19.22 19.48 1,193,149 -0.01(-0.05%)
Aug 25, 2015 19.67 19.71 19.45 19.49 1,586,950 +0.18(+0.93%)
Aug 24, 2015 19.40 19.82 19.19 19.31 1,642,724 -0.87(-4.31%)
Aug 21, 2015 20.16 20.36 20.03 20.18 1,046,422 -0.19(-0.93%)
Aug 20, 2015 20.48 20.60 20.37 20.37 794,678 -0.25(-1.21%)
Aug 19, 2015 20.71 20.76 20.42 20.62 910,371 -0.23(-1.10%)
Aug 18, 2015 20.76 20.94 20.69 20.85 502,840 +0.07(+0.34%)
Aug 17, 2015 20.54 20.89 20.34 20.78 681,797 +0.17(+0.82%)
Aug 14, 2015 20.44 20.77 20.33 20.61 686,798 +0.28(+1.38%)
Aug 13, 2015 20.35 20.55 20.04 20.33 1,171,249 -0.14(-0.68%)
Aug 12, 2015 20.09 20.69 19.97 20.47 1,126,049 +0.22(+1.09%)
Aug 11, 2015 20.04 20.27 19.97 20.25 873,128 +0.04(+0.20%)
Aug 10, 2015 20.30 20.32 20.04 20.21 1,220,406 +0.01(+0.05%)
Aug 07, 2015 19.89 20.27 19.81 20.20 1,128,551 +0.44(+2.23%)
Aug 06, 2015 19.87 19.90 19.65 19.76 792,759 -0.07(-0.35%)
Aug 05, 2015 19.69 19.90 19.61 19.83 802,136 +0.27(+1.38%)
Aug 04, 2015 19.60 19.71 19.50 19.56 875,845 -0.07(-0.36%)
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.