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, 2015 16.05 16.17 16.01 16.15 840,311 +0.07(+0.44%)
Nov 27, 2015 16.10 16.20 15.96 16.08 390,231 -0.01(-0.06%)
Nov 25, 2015 15.91 16.09 16.09 16.09 793,600 +0.21(+1.32%)
Nov 24, 2015 15.72 15.92 15.63 15.88 757,127 +0.13(+0.83%)
Nov 23, 2015 15.73 15.89 15.70 15.75 916,648 +0.00(+0.00%)
Nov 20, 2015 15.87 15.92 15.71 15.75 1,130,389 +0.00(+0.00%)
Nov 19, 2015 15.57 15.85 15.47 15.75 1,260,592 +0.24(+1.55%)
Nov 18, 2015 15.35 15.57 15.26 15.51 1,547,141 +0.19(+1.24%)
Nov 17, 2015 15.44 15.52 15.24 15.32 1,008,132 -0.12(-0.78%)
Nov 16, 2015 15.18 15.48 15.18 15.44 749,132 +0.21(+1.38%)
Nov 13, 2015 15.01 15.48 14.90 15.23 910,506 +0.13(+0.86%)
Nov 12, 2015 15.32 15.73 15.06 15.10 1,234,519 -0.21(-1.37%)
Nov 11, 2015 15.67 15.73 15.29 15.31 804,146 -0.36(-2.30%)
Nov 10, 2015 15.91 15.98 15.58 15.67 953,970 -0.31(-1.94%)
Nov 09, 2015 16.00 16.12 15.79 15.98 1,314,207 -0.12(-0.75%)
Nov 06, 2015 16.35 16.74 15.82 16.10 1,065,310 -0.43(-2.60%)
Nov 05, 2015 16.73 16.76 16.36 16.53 1,072,913 -0.19(-1.14%)
Nov 04, 2015 17.09 17.14 16.68 16.72 890,918 -0.36(-2.11%)
Nov 03, 2015 16.92 17.19 16.86 17.08 896,527 +0.19(+1.12%)
Nov 02, 2015 16.78 16.97 16.71 16.89 1,441,471 +0.13(+0.78%)
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%)
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.