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 29, 2013 17.55 18.09 17.46 17.90 1,305,595 +0.41(+2.34%)
Nov 27, 2013 17.45 17.50 17.31 17.49 1,342,145 +0.04(+0.23%)
Nov 26, 2013 17.79 17.79 17.43 17.45 1,658,720 -0.30(-1.69%)
Nov 25, 2013 17.64 17.86 17.59 17.75 1,290,801 +0.11(+0.62%)
Nov 22, 2013 17.70 17.70 17.52 17.64 1,369,363 -0.07(-0.40%)
Nov 21, 2013 17.79 17.83 17.60 17.71 1,898,349 -0.06(-0.34%)
Nov 20, 2013 17.98 18.12 17.69 17.77 1,253,912 -0.18(-1.00%)
Nov 19, 2013 18.20 18.20 17.92 17.95 3,861,407 -0.20(-1.10%)
Nov 18, 2013 18.04 18.26 18.04 18.15 2,216,870 +0.07(+0.39%)
Nov 15, 2013 18.00 18.16 18.00 18.08 1,344,588 +0.05(+0.28%)
Nov 14, 2013 18.13 18.27 17.93 18.03 2,515,350 +0.21(+1.18%)
Nov 12, 2013 17.49 17.84 17.47 17.82 4,394,304 +0.31(+1.77%)
Nov 11, 2013 17.38 17.54 17.25 17.51 2,209,911 +0.20(+1.16%)
Nov 08, 2013 17.31 17.41 17.19 17.31 4,556,113 +0.05(+0.29%)
Nov 07, 2013 17.50 17.71 17.25 17.26 2,915,494 -0.20(-1.15%)
Nov 06, 2013 17.60 17.76 17.41 17.46 3,692,346 -0.09(-0.51%)
Nov 05, 2013 18.01 18.05 17.45 17.55 7,495,186 -0.47(-2.61%)
Nov 04, 2013 18.48 18.50 17.95 18.02 9,085,989 +0.60(+3.44%)
Nov 01, 2013 17.22 17.46 17.16 17.42 2,758,084 +0.25(+1.46%)
Oct 31, 2013 17.32 17.42 17.14 17.17 3,288,132 -0.13(-0.75%)
Oct 30, 2013 17.27 17.41 17.05 17.30 4,802,235 +0.03(+0.17%)
Oct 29, 2013 17.22 17.44 17.18 17.27 3,198,416 +0.01(+0.06%)
Oct 28, 2013 17.30 17.49 16.96 17.26 5,671,800 -0.01(-0.06%)
Oct 25, 2013 17.74 18.02 17.15 17.27 8,975,122 -0.45(-2.54%)
Oct 24, 2013 19.20 19.20 16.70 17.72 31,363,846 -2.51(-12.41%)
Oct 23, 2013 20.53 20.54 19.99 20.23 7,091,141 -0.29(-1.41%)
Oct 22, 2013 20.68 20.73 20.41 20.52 2,891,674 -0.19(-0.92%)
Oct 21, 2013 20.75 20.86 20.57 20.71 1,464,158 -0.09(-0.43%)
Oct 18, 2013 20.98 21.01 20.67 20.80 2,742,536 -0.22(-1.05%)
Oct 17, 2013 20.86 21.09 20.78 21.02 1,200,609 -0.09(-0.43%)
Oct 16, 2013 21.23 21.28 20.90 21.11 926,677 -0.08(-0.38%)
Oct 15, 2013 21.32 21.34 21.01 21.19 1,122,079 -0.19(-0.89%)
Oct 14, 2013 21.24 21.39 21.23 21.38 548,652 -0.12(-0.56%)
Oct 11, 2013 21.28 21.57 21.27 21.50 609,787 +0.22(+1.03%)
Oct 10, 2013 21.24 21.44 21.20 21.28 618,593 +0.11(+0.52%)
Oct 09, 2013 21.34 21.35 21.04 21.17 1,003,987 -0.15(-0.70%)
Oct 08, 2013 21.39 21.46 21.23 21.32 564,298 -0.12(-0.56%)
Oct 07, 2013 21.47 21.53 21.37 21.44 459,354 -0.09(-0.42%)
Oct 04, 2013 21.47 21.65 21.46 21.53 1,108,001 +0.04(+0.19%)
Oct 03, 2013 21.63 21.63 21.33 21.49 1,157,407 -0.14(-0.65%)
Oct 02, 2013 21.53 21.71 21.37 21.63 1,009,922 +0.10(+0.46%)
Oct 01, 2013 21.40 21.58 21.35 21.53 1,280,982 +0.20(+0.94%)
Sep 27, 2013 21.31 21.42 21.21 21.33 606,119 +0.00(+0.00%)
Sep 26, 2013 21.40 21.42 21.24 21.33 421,795 -0.16(-0.74%)
Sep 25, 2013 21.54 21.58 21.41 21.49 537,555 -0.06(-0.28%)
Sep 24, 2013 21.52 21.68 21.41 21.55 383,619 -0.02(-0.09%)
Sep 23, 2013 21.67 21.67 21.42 21.57 457,134 -0.09(-0.42%)
Sep 20, 2013 21.81 21.88 21.52 21.66 875,708 -0.13(-0.60%)
Sep 19, 2013 21.73 21.82 21.52 21.79 632,739 +0.11(+0.51%)
Sep 18, 2013 21.63 21.81 21.45 21.68 615,675 +0.08(+0.37%)
Sep 17, 2013 21.63 21.70 21.54 21.60 687,535 -0.08(-0.37%)
Sep 16, 2013 21.83 21.88 21.60 21.68 669,403 +0.02(+0.09%)
Sep 13, 2013 21.65 21.66 21.50 21.66 1,065,696 +0.05(+0.23%)
Sep 12, 2013 21.75 21.78 21.58 21.61 572,374 -0.14(-0.64%)
Sep 11, 2013 21.66 21.80 21.54 21.75 945,660 +0.06(+0.28%)
Sep 10, 2013 21.52 21.77 21.52 21.69 798,657 +0.26(+1.21%)
Sep 09, 2013 21.21 21.56 21.21 21.43 715,996 +0.19(+0.89%)
Sep 06, 2013 21.26 21.33 21.12 21.24 432,883 +0.01(+0.05%)
Sep 05, 2013 21.18 21.32 21.18 21.23 692,128 +0.05(+0.24%)
Sep 04, 2013 21.12 21.25 21.01 21.18 1,068,844 +0.03(+0.14%)
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.