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 (%)
Mar 30, 2007 22.13 22.44 21.98 22.18 624,400 -0.02(-0.09%)
Mar 29, 2007 22.45 22.85 22.11 22.20 1,279,900 -0.15(-0.67%)
Mar 28, 2007 22.62 22.67 22.20 22.35 692,600 -0.42(-1.84%)
Mar 27, 2007 22.63 22.86 22.50 22.77 450,600 -0.08(-0.35%)
Mar 26, 2007 22.81 23.05 22.64 22.85 396,800 -0.06(-0.26%)
Mar 23, 2007 22.57 22.96 22.46 22.91 600,700 +0.21(+0.93%)
Mar 22, 2007 22.71 22.91 22.32 22.70 877,300 +0.02(+0.09%)
Mar 21, 2007 22.34 22.73 22.26 22.68 1,109,734 +0.19(+0.84%)
Mar 20, 2007 22.10 22.54 21.96 22.49 885,100 +0.47(+2.13%)
Mar 19, 2007 21.93 22.04 21.70 22.02 687,800 +0.21(+0.96%)
Mar 16, 2007 22.03 22.04 21.72 21.81 460,400 -0.24(-1.09%)
Mar 15, 2007 21.86 22.34 21.65 22.05 772,800 +0.24(+1.10%)
Mar 14, 2007 22.09 22.15 21.52 21.81 2,508,203 -0.23(-1.04%)
Mar 13, 2007 22.67 22.57 21.91 22.04 647,400 -0.63(-2.78%)
Mar 12, 2007 22.24 22.69 22.16 22.67 461,900 +0.37(+1.66%)
Mar 09, 2007 22.60 22.77 22.25 22.30 768,500 -0.27(-1.20%)
Mar 08, 2007 22.20 22.57 22.10 22.57 678,100 +0.55(+2.50%)
Mar 07, 2007 22.00 22.40 21.76 22.02 1,293,000 +0.04(+0.18%)
Mar 06, 2007 21.80 22.55 21.80 21.98 2,102,100 +0.50(+2.33%)
Mar 05, 2007 21.89 22.05 21.43 21.48 1,243,300 -0.56(-2.54%)
Mar 02, 2007 22.35 22.63 21.82 22.04 2,048,700 -0.51(-2.26%)
Mar 01, 2007 22.68 22.85 22.15 22.55 1,588,461 -0.17(-0.75%)
Feb 28, 2007 22.93 23.23 22.49 22.72 1,355,100 -0.08(-0.35%)
Feb 27, 2007 22.00 23.22 21.78 22.80 2,493,600 -0.75(-3.18%)
Feb 26, 2007 24.21 24.22 23.46 23.55 920,240 -0.22(-0.93%)
Feb 23, 2007 23.66 23.85 23.51 23.77 588,400 +0.17(+0.72%)
Feb 22, 2007 23.80 23.83 23.41 23.60 391,100 -0.05(-0.21%)
Feb 21, 2007 23.27 23.71 23.03 23.65 868,500 +0.22(+0.94%)
Feb 20, 2007 23.80 23.97 23.02 23.43 1,554,000 -0.54(-2.25%)
Feb 16, 2007 23.74 24.02 23.61 23.97 507,300 +0.24(+1.01%)
Feb 15, 2007 24.05 24.20 23.60 23.73 716,600 -0.27(-1.12%)
Feb 14, 2007 23.59 24.14 23.54 24.00 1,598,402 +0.43(+1.82%)
Feb 13, 2007 23.20 23.60 23.10 23.57 987,524 +0.47(+2.03%)
Feb 12, 2007 23.35 23.51 23.07 23.10 763,575 -0.30(-1.28%)
Feb 09, 2007 23.63 23.71 22.96 23.40 1,067,000 -0.23(-0.97%)
Feb 08, 2007 23.45 23.63 23.00 23.63 995,400 +0.13(+0.55%)
Feb 07, 2007 23.77 23.93 23.44 23.50 1,178,200 -0.29(-1.22%)
Feb 06, 2007 23.85 23.91 23.50 23.79 775,000 -0.06(-0.25%)
Feb 05, 2007 23.85 24.02 23.54 23.85 1,177,400 +0.00(+0.00%)
Feb 02, 2007 23.93 23.99 23.64 23.85 910,600 -0.11(-0.46%)
Feb 01, 2007 23.99 24.15 23.75 23.96 2,038,700 +0.30(+1.27%)
Jan 31, 2007 23.42 23.80 23.26 23.66 2,663,200 +0.24(+1.02%)
Jan 30, 2007 23.15 23.54 23.04 23.42 2,586,800 +0.28(+1.21%)
Jan 29, 2007 23.46 23.46 23.03 23.14 1,770,000 -0.26(-1.11%)
Jan 26, 2007 23.92 23.99 23.14 23.40 7,589,800 -0.37(-1.56%)
Jan 25, 2007 23.63 23.89 23.44 23.77 2,378,100 +0.27(+1.15%)
Jan 24, 2007 23.43 24.00 23.31 23.50 1,435,700 +0.25(+1.08%)
Jan 23, 2007 22.29 23.75 21.82 23.25 2,525,200 +0.96(+4.31%)
Jan 22, 2007 22.00 22.50 21.80 22.29 1,445,000 +0.42(+1.92%)
Jan 19, 2007 21.75 21.88 21.29 21.87 1,301,000 +0.21(+0.97%)
Jan 18, 2007 22.02 22.39 21.63 21.66 846,900 -0.24(-1.10%)
Jan 17, 2007 22.38 22.64 21.89 21.90 950,500 -0.61(-2.71%)
Jan 16, 2007 22.31 22.70 22.12 22.51 578,300 +0.20(+0.90%)
Jan 12, 2007 22.56 22.70 22.15 22.31 882,400 -0.19(-0.84%)
Jan 11, 2007 22.43 22.74 22.36 22.50 432,900 +0.09(+0.40%)
Jan 10, 2007 22.16 22.46 22.16 22.41 611,600 +0.31(+1.40%)
Jan 09, 2007 22.28 22.28 21.95 22.10 540,200 -0.20(-0.90%)
Jan 08, 2007 21.75 22.42 21.62 22.30 1,169,800 +0.36(+1.64%)
Jan 05, 2007 22.02 22.18 21.75 21.94 831,400 -0.08(-0.36%)
Jan 04, 2007 22.42 22.64 21.87 22.02 1,278,800 -0.36(-1.61%)
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.