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 (%)
Dec 31, 2014 22.31 22.01 22.01 22.01 600,300 -0.33(-1.48%)
Dec 30, 2014 22.12 22.37 22.03 22.34 897,522 +0.19(+0.86%)
Dec 29, 2014 21.96 22.24 21.92 22.15 865,880 +0.23(+1.05%)
Dec 26, 2014 21.91 22.09 21.81 21.92 428,286 +0.07(+0.32%)
Dec 24, 2014 21.92 21.85 21.85 21.85 524,400 -0.08(-0.36%)
Dec 23, 2014 21.82 22.07 21.76 21.93 1,056,049 +0.21(+0.97%)
Dec 22, 2014 21.51 21.80 21.41 21.72 1,163,055 +0.03(+0.14%)
Dec 19, 2014 21.98 22.04 21.62 21.69 1,990,643 -0.21(-0.96%)
Dec 18, 2014 21.52 22.06 21.45 21.90 2,003,261 +0.54(+2.53%)
Dec 17, 2014 21.86 21.86 21.15 21.36 3,257,373 -0.53(-2.42%)
Dec 16, 2014 22.66 22.70 21.79 21.89 3,626,005 -0.77(-3.40%)
Dec 15, 2014 23.12 23.12 22.62 22.66 1,420,296 -0.15(-0.66%)
Dec 12, 2014 23.36 23.36 22.78 22.81 1,262,208 -0.61(-2.60%)
Dec 11, 2014 23.63 23.74 23.37 23.42 1,182,979 -0.13(-0.55%)
Dec 10, 2014 23.91 24.04 23.50 23.55 3,723,693 -0.40(-1.67%)
Dec 09, 2014 23.64 23.97 23.43 23.95 764,630 +0.17(+0.71%)
Dec 08, 2014 24.03 24.04 23.60 23.78 1,031,791 -0.24(-1.00%)
Dec 05, 2014 23.91 24.03 23.89 24.02 975,776 +0.09(+0.38%)
Dec 04, 2014 23.96 24.05 23.83 23.93 766,884 -0.02(-0.08%)
Dec 03, 2014 23.84 24.07 23.79 23.95 1,350,725 +0.07(+0.29%)
Dec 02, 2014 23.96 24.17 23.78 23.88 2,128,163 -0.48(-1.97%)
Dec 01, 2014 24.97 25.06 24.30 24.36 2,202,633 -0.71(-2.83%)
Nov 28, 2014 25.10 25.34 25.00 25.07 668,860 -0.03(-0.12%)
Nov 26, 2014 24.76 25.10 25.10 25.10 2,622,800 +0.32(+1.29%)
Nov 25, 2014 24.57 24.81 24.42 24.78 2,011,148 +0.26(+1.06%)
Nov 24, 2014 24.09 24.59 24.09 24.52 1,580,206 +0.39(+1.62%)
Nov 21, 2014 24.43 24.46 23.99 24.13 2,181,068 +0.04(+0.17%)
Nov 20, 2014 23.95 24.17 23.88 24.09 1,280,222 +0.09(+0.37%)
Nov 19, 2014 24.17 24.34 23.87 24.00 1,592,024 -0.19(-0.79%)
Nov 18, 2014 24.24 24.48 24.18 24.19 1,606,091 +0.00(+0.00%)
Nov 17, 2014 24.01 24.29 23.90 24.19 1,455,387 +0.15(+0.62%)
Nov 14, 2014 23.84 24.10 23.80 24.04 1,640,519 +0.15(+0.63%)
Nov 13, 2014 23.54 23.93 23.54 23.89 1,539,575 +0.36(+1.53%)
Nov 12, 2014 23.30 23.60 23.26 23.53 1,560,373 +0.18(+0.77%)
Nov 11, 2014 23.55 23.59 23.28 23.35 1,860,638 -0.18(-0.76%)
Nov 10, 2014 23.48 23.75 23.41 23.53 2,211,933 +0.02(+0.09%)
Nov 07, 2014 23.02 23.53 23.02 23.51 2,322,273 +0.48(+2.08%)
Nov 06, 2014 22.45 23.05 22.43 23.03 1,862,987 +0.57(+2.54%)
Nov 05, 2014 22.25 22.50 22.22 22.46 1,782,134 +0.28(+1.26%)
Nov 04, 2014 22.10 22.23 22.09 22.18 1,815,863 +0.10(+0.45%)
Nov 03, 2014 22.10 22.20 21.95 22.08 2,936,133 +0.01(+0.05%)
Oct 31, 2014 22.00 22.15 21.88 22.07 1,271,178 +0.20(+0.91%)
Oct 30, 2014 21.70 21.93 21.60 21.87 1,212,216 +0.17(+0.78%)
Oct 29, 2014 21.65 21.84 21.37 21.70 1,366,749 +0.11(+0.51%)
Oct 28, 2014 21.46 21.67 21.42 21.59 1,574,679 +0.20(+0.94%)
Oct 27, 2014 21.26 21.36 21.36 21.39 1,505,474 +0.03(+0.14%)
Oct 24, 2014 21.37 21.44 21.13 21.36 1,587,931 +0.07(+0.33%)
Oct 23, 2014 21.20 21.45 21.12 21.29 2,437,968 +0.10(+0.47%)
Oct 22, 2014 21.21 21.36 21.08 21.19 1,755,830 +0.02(+0.09%)
Oct 21, 2014 21.08 21.25 21.03 21.17 1,367,544 +0.14(+0.67%)
Oct 20, 2014 20.87 21.11 20.87 21.03 1,308,485 +0.11(+0.53%)
Oct 17, 2014 20.94 21.09 20.88 20.92 1,801,442 +0.04(+0.19%)
Oct 16, 2014 20.72 21.05 20.67 20.88 1,638,120 -0.09(-0.43%)
Oct 15, 2014 20.89 21.12 20.56 20.97 2,789,666 +0.00(+0.00%)
Oct 14, 2014 20.80 21.06 20.70 20.97 2,117,846 +0.14(+0.67%)
Oct 13, 2014 20.96 20.96 20.68 20.83 1,841,636 -0.07(-0.33%)
Oct 10, 2014 21.10 21.38 20.68 20.90 3,388,053 -0.24(-1.14%)
Oct 09, 2014 21.29 21.34 20.89 21.14 2,267,889 -0.15(-0.70%)
Oct 08, 2014 21.12 21.37 21.03 21.29 1,590,255 +0.13(+0.61%)
Oct 07, 2014 21.15 21.28 21.06 21.16 1,174,023 -0.04(-0.19%)
Oct 06, 2014 21.18 21.32 21.13 21.20 798,691 +0.03(+0.14%)
Oct 03, 2014 21.30 21.31 21.15 21.17 923,380 +0.02(+0.09%)
Oct 02, 2014 21.17 21.26 20.90 21.15 1,261,230 +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.