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 31, 2019 14.55 14.58 14.31 14.44 1,121,267 -0.12(-0.82%)
Oct 30, 2019 14.60 14.81 14.54 14.56 1,323,732 +0.03(+0.21%)
Oct 29, 2019 13.97 14.64 13.88 14.53 2,791,700 +0.45(+3.20%)
Oct 28, 2019 14.50 14.60 13.96 14.08 2,843,402 -0.69(-4.67%)
Oct 25, 2019 15.75 16.00 14.51 14.77 2,552,900 -0.13(-0.87%)
Oct 24, 2019 15.40 15.41 14.84 14.90 2,070,961 -0.40(-2.61%)
Oct 23, 2019 15.32 15.54 15.17 15.30 1,518,433 -0.05(-0.33%)
Oct 22, 2019 16.20 16.24 15.32 15.35 2,116,974 -1.72(-10.08%)
Oct 21, 2019 16.85 17.12 16.84 17.07 577,924 +0.32(+1.91%)
Oct 18, 2019 16.22 16.79 16.22 16.75 2,592,200 +0.49(+3.01%)
Oct 17, 2019 16.06 16.26 16.06 16.26 1,162,169 +0.22(+1.37%)
Oct 16, 2019 16.16 16.24 15.94 16.04 859,711 -0.22(-1.35%)
Oct 15, 2019 16.46 16.57 16.10 16.26 1,251,907 -0.16(-0.97%)
Oct 14, 2019 17.33 17.41 16.37 16.42 1,168,958 -1.00(-5.74%)
Oct 11, 2019 17.51 17.62 17.40 17.42 412,000 +0.12(+0.69%)
Oct 10, 2019 17.11 17.42 17.02 17.30 380,831 +0.15(+0.87%)
Oct 09, 2019 17.04 17.20 16.95 17.15 587,763 +0.27(+1.60%)
Oct 08, 2019 16.98 17.06 16.80 16.88 499,489 -0.22(-1.29%)
Oct 07, 2019 17.20 17.25 17.06 17.10 428,777 -0.14(-0.81%)
Oct 04, 2019 17.00 17.24 16.91 17.24 629,200 +0.34(+2.01%)
Oct 03, 2019 17.08 17.24 16.82 16.90 548,586 -0.24(-1.40%)
Oct 02, 2019 17.10 17.22 16.91 17.14 588,371 -0.05(-0.29%)
Oct 01, 2019 17.36 17.52 17.15 17.19 492,830 -0.10(-0.58%)
Sep 30, 2019 17.10 17.46 17.07 17.29 620,517 +0.19(+1.11%)
Sep 27, 2019 17.37 17.41 17.08 17.10 493,600 -0.21(-1.21%)
Sep 26, 2019 17.45 17.52 17.13 17.31 603,518 -0.37(-2.09%)
Sep 25, 2019 17.55 17.78 17.53 17.68 603,715 +0.13(+0.74%)
Sep 24, 2019 17.84 17.84 17.40 17.55 513,826 -0.18(-1.02%)
Sep 23, 2019 17.83 17.97 17.64 17.73 501,751 -0.11(-0.62%)
Sep 20, 2019 17.55 17.91 17.54 17.84 1,573,300 +0.29(+1.65%)
Sep 19, 2019 17.53 17.80 17.46 17.55 466,723 +0.06(+0.34%)
Sep 18, 2019 17.60 17.70 17.35 17.49 530,569 -0.12(-0.68%)
Sep 17, 2019 17.35 17.66 17.32 17.61 470,061 +0.18(+1.03%)
Sep 16, 2019 17.59 17.74 17.41 17.43 407,955 -0.19(-1.08%)
Sep 13, 2019 17.50 17.77 17.39 17.62 605,800 +0.20(+1.15%)
Sep 12, 2019 17.50 17.51 17.12 17.42 906,456 -0.08(-0.46%)
Sep 11, 2019 17.19 17.50 17.03 17.50 588,050 +0.42(+2.46%)
Sep 10, 2019 17.15 17.15 16.81 17.08 648,725 -0.12(-0.70%)
Sep 09, 2019 17.24 17.26 16.84 17.20 507,812 -0.01(-0.06%)
Sep 06, 2019 17.20 17.32 17.10 17.21 316,600 +0.01(+0.06%)
Sep 05, 2019 17.32 17.49 17.18 17.20 481,469 +0.02(+0.12%)
Sep 04, 2019 17.13 17.33 17.10 17.18 433,337 +0.16(+0.94%)
Sep 03, 2019 17.01 17.18 16.94 17.02 457,588 -0.18(-1.05%)
Aug 30, 2019 17.21 17.25 16.93 17.20 590,000 +0.07(+0.41%)
Aug 29, 2019 17.03 17.17 17.00 17.13 460,528 +0.26(+1.54%)
Aug 28, 2019 16.53 16.89 16.48 16.87 403,235 +0.31(+1.87%)
Aug 27, 2019 16.76 16.88 16.45 16.56 605,599 -0.16(-0.96%)
Aug 26, 2019 16.57 16.77 16.48 16.72 432,174 +0.30(+1.83%)
Aug 23, 2019 16.75 16.88 16.35 16.42 633,400 -0.32(-1.91%)
Aug 22, 2019 17.09 17.15 16.73 16.74 653,260 -0.28(-1.65%)
Aug 21, 2019 17.11 17.14 17.00 17.02 422,998 +0.04(+0.24%)
Aug 20, 2019 17.04 17.11 16.92 16.98 429,969 -0.12(-0.70%)
Aug 19, 2019 16.96 17.13 16.93 17.10 590,847 +0.32(+1.91%)
Aug 16, 2019 16.50 16.91 16.50 16.78 546,200 +0.36(+2.19%)
Aug 15, 2019 16.28 16.44 16.28 16.42 498,958 +0.11(+0.67%)
Aug 14, 2019 16.68 16.72 16.22 16.31 692,507 -0.67(-3.95%)
Aug 13, 2019 16.66 17.10 16.66 16.98 477,482 +0.22(+1.31%)
Aug 12, 2019 16.66 16.78 16.61 16.76 349,237 +0.04(+0.24%)
Aug 09, 2019 16.94 16.99 16.59 16.72 686,500 -0.21(-1.24%)
Aug 08, 2019 16.55 16.96 16.53 16.93 585,629 +0.48(+2.92%)
Aug 07, 2019 16.26 16.53 16.15 16.45 532,297 +0.03(+0.18%)
Aug 06, 2019 16.42 16.54 16.29 16.42 550,307 +0.04(+0.24%)
Aug 05, 2019 16.75 16.75 16.19 16.38 784,637 -0.54(-3.19%)
Aug 02, 2019 16.86 17.00 16.78 16.92 579,300 -0.01(-0.06%)
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.