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, 2012 18.72 18.99 18.65 18.88 2,002,127 +0.19(+1.02%)
Nov 29, 2012 18.60 18.83 18.52 18.69 1,158,271 +0.14(+0.75%)
Nov 28, 2012 18.41 18.56 18.21 18.55 612,426 +0.14(+0.76%)
Nov 27, 2012 18.18 18.55 18.14 18.41 922,383 +0.26(+1.43%)
Nov 26, 2012 18.05 18.41 18.04 18.15 438,179 +0.08(+0.44%)
Nov 23, 2012 18.05 18.16 17.99 18.07 221,132 +0.09(+0.50%)
Nov 21, 2012 17.83 18.02 17.77 17.98 486,099 +0.14(+0.78%)
Nov 20, 2012 17.66 17.85 17.51 17.84 970,573 +0.23(+1.31%)
Nov 19, 2012 17.56 17.70 17.47 17.61 593,574 +0.12(+0.69%)
Nov 16, 2012 17.07 17.50 17.04 17.49 648,110 +0.42(+2.46%)
Nov 15, 2012 17.23 17.35 16.96 17.07 452,135 -0.19(-1.10%)
Nov 14, 2012 17.54 17.54 17.24 17.26 599,590 -0.28(-1.60%)
Nov 13, 2012 17.44 17.56 17.35 17.54 549,285 +0.09(+0.52%)
Nov 12, 2012 17.40 17.50 17.32 17.45 772,816 +0.05(+0.29%)
Nov 09, 2012 17.27 17.56 16.96 17.40 800,302 +0.01(+0.06%)
Nov 08, 2012 17.45 17.91 17.39 17.39 732,982 -0.22(-1.25%)
Nov 07, 2012 17.85 18.00 17.21 17.61 1,324,583 -0.37(-2.06%)
Nov 06, 2012 17.98 18.09 17.92 17.98 400,880 +0.04(+0.22%)
Nov 05, 2012 18.05 18.07 17.85 17.94 486,621 -0.14(-0.77%)
Nov 02, 2012 18.30 18.35 18.08 18.08 446,050 -0.18(-0.99%)
Nov 01, 2012 18.14 18.39 18.08 18.26 491,218 +0.08(+0.44%)
Oct 31, 2012 18.01 18.29 17.97 18.18 601,973 +0.24(+1.34%)
Oct 26, 2012 18.07 17.94 17.94 17.94 370,100 -0.10(-0.55%)
Oct 25, 2012 17.86 18.13 17.81 18.04 852,039 +0.28(+1.58%)
Oct 24, 2012 17.72 17.87 17.60 17.76 723,160 +0.06(+0.34%)
Oct 23, 2012 17.85 17.86 17.60 17.70 425,300 -0.03(-0.17%)
Oct 19, 2012 17.87 17.99 17.71 17.73 1,040,191 -0.25(-1.39%)
Oct 18, 2012 17.77 18.08 17.65 17.98 784,485 +0.05(+0.28%)
Oct 17, 2012 17.64 17.94 17.50 17.93 1,178,126 +0.44(+2.52%)
Oct 16, 2012 17.75 17.76 17.48 17.49 637,723 -0.26(-1.46%)
Oct 15, 2012 17.43 17.76 17.25 17.75 476,463 +0.25(+1.43%)
Oct 12, 2012 17.55 17.56 17.38 17.50 194,995 -0.04(-0.23%)
Oct 11, 2012 17.46 17.63 17.40 17.54 239,464 +0.14(+0.80%)
Oct 10, 2012 17.51 17.69 17.37 17.40 1,056,547 -0.13(-0.74%)
Oct 09, 2012 17.47 17.55 17.38 17.53 854,137 +0.05(+0.29%)
Oct 08, 2012 17.32 17.49 17.30 17.48 288,822 +0.11(+0.63%)
Oct 05, 2012 17.05 17.38 16.98 17.37 431,794 +0.21(+1.22%)
Oct 04, 2012 17.04 17.19 16.91 17.16 501,479 +0.19(+1.12%)
Oct 03, 2012 17.19 17.19 16.96 16.97 422,097 -0.18(-1.05%)
Oct 02, 2012 17.18 17.23 17.08 17.15 1,025,803 -0.02(-0.12%)
Oct 01, 2012 17.19 17.20 17.00 17.17 301,126 +0.01(+0.06%)
Sep 28, 2012 17.08 17.23 17.03 17.16 235,072 +0.02(+0.12%)
Sep 27, 2012 17.15 17.25 17.09 17.14 427,247 +0.08(+0.47%)
Sep 26, 2012 17.11 17.36 16.90 17.06 979,396 -0.09(-0.52%)
Sep 25, 2012 17.26 17.34 17.13 17.15 625,858 -0.06(-0.35%)
Sep 24, 2012 17.17 17.28 17.06 17.21 319,459 +0.01(+0.06%)
Sep 21, 2012 17.37 17.37 17.13 17.20 636,227 -0.11(-0.64%)
Sep 20, 2012 17.18 17.33 17.00 17.31 1,667,748 +0.15(+0.87%)
Sep 19, 2012 17.52 17.56 17.16 17.16 836,490 -0.38(-2.17%)
Sep 18, 2012 17.51 17.62 17.49 17.54 331,085 -0.04(-0.23%)
Sep 17, 2012 17.55 17.73 17.52 17.58 362,183 +0.03(+0.17%)
Sep 14, 2012 17.54 17.61 17.46 17.55 507,127 -0.06(-0.34%)
Sep 13, 2012 17.54 17.69 17.45 17.61 261,124 +0.06(+0.34%)
Sep 12, 2012 17.57 17.61 17.44 17.55 418,012 +0.02(+0.11%)
Sep 11, 2012 17.44 17.56 17.37 17.53 319,254 +0.11(+0.63%)
Sep 10, 2012 17.42 17.48 17.36 17.42 223,157 +0.00(+0.00%)
Sep 07, 2012 17.45 17.45 17.28 17.42 374,872 +0.02(+0.11%)
Sep 06, 2012 17.27 17.50 17.25 17.40 342,837 +0.19(+1.10%)
Sep 05, 2012 17.16 17.24 17.11 17.21 340,147 +0.04(+0.23%)
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.