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 (%)
Nov 30, 2005 12.83 13.05 12.72 13.04 614,700 +0.11(+0.85%)
Nov 29, 2005 13.20 13.24 12.87 12.93 383,000 -0.24(-1.82%)
Nov 28, 2005 13.33 13.34 13.06 13.17 362,900 -0.09(-0.68%)
Nov 25, 2005 13.05 13.31 13.05 13.26 202,300 +0.20(+1.53%)
Nov 23, 2005 12.98 13.09 12.80 13.06 588,100 +0.03(+0.23%)
Nov 22, 2005 12.72 13.08 12.70 13.03 222,800 +0.08(+0.62%)
Nov 21, 2005 13.10 13.16 12.95 12.95 1,312,000 -0.10(-0.77%)
Nov 18, 2005 13.24 13.24 12.97 13.05 553,700 +0.07(+0.54%)
Nov 17, 2005 12.70 13.25 12.70 12.98 1,602,000 +0.38(+3.02%)
Nov 16, 2005 12.44 12.84 12.21 12.60 339,900 +0.06(+0.48%)
Nov 15, 2005 12.45 12.54 11.92 12.54 333,500 +0.49(+4.07%)
Nov 14, 2005 12.58 12.58 11.89 12.05 561,800 -0.57(-4.52%)
Nov 11, 2005 11.66 12.75 11.56 12.62 625,900 +0.96(+8.23%)
Nov 10, 2005 11.55 12.00 11.31 11.66 440,700 +0.45(+4.01%)
Nov 09, 2005 11.30 11.38 11.17 11.21 443,600 -0.16(-1.41%)
Nov 08, 2005 11.25 11.45 11.25 11.37 99,100 -0.21(-1.81%)
Nov 07, 2005 11.55 11.70 11.20 11.58 144,400 +0.13(+1.14%)
Nov 04, 2005 11.35 11.57 11.04 11.45 286,100 +0.15(+1.33%)
Nov 03, 2005 11.74 11.76 11.22 11.30 174,700 -0.14(-1.22%)
Nov 02, 2005 11.33 11.65 11.00 11.44 292,300 +0.11(+0.97%)
Nov 01, 2005 11.15 11.45 10.62 11.33 433,400 -0.26(-2.24%)
Oct 31, 2005 11.67 11.80 11.41 11.59 310,400 -0.14(-1.19%)
Oct 28, 2005 10.75 11.73 10.62 11.73 1,076,300 +1.08(+10.14%)
Oct 27, 2005 10.80 10.90 10.41 10.65 588,600 -0.29(-2.65%)
Oct 26, 2005 11.20 11.40 10.82 10.94 680,100 -0.21(-1.88%)
Oct 25, 2005 11.50 11.50 10.95 11.15 633,500 -0.30(-2.62%)
Oct 24, 2005 11.84 11.84 11.37 11.45 512,300 -0.29(-2.47%)
Oct 21, 2005 12.13 12.18 11.60 11.74 350,500 -0.36(-2.98%)
Oct 20, 2005 12.77 12.92 11.90 12.10 359,700 -0.77(-5.98%)
Oct 19, 2005 12.20 12.90 11.91 12.87 354,000 +0.51(+4.13%)
Oct 18, 2005 12.70 12.75 12.21 12.36 205,600 -0.28(-2.22%)
Oct 17, 2005 12.90 13.03 12.25 12.64 202,000 -0.31(-2.39%)
Oct 14, 2005 12.50 12.95 12.11 12.95 154,600 +0.75(+6.15%)
Oct 13, 2005 12.40 12.40 11.90 12.20 200,700 -0.20(-1.61%)
Oct 12, 2005 12.77 12.81 12.30 12.40 330,300 -0.40(-3.13%)
Oct 11, 2005 13.25 13.30 12.20 12.80 149,600 -0.32(-2.44%)
Oct 10, 2005 13.63 13.63 12.99 13.12 221,200 -0.13(-0.98%)
Oct 07, 2005 13.10 13.27 12.75 13.25 206,800 +0.30(+2.32%)
Oct 06, 2005 12.95 12.95 12.95 12.95 0 +0.00(+0.00%)
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.