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 31, 2010 16.51 16.75 16.43 16.66 984,123 +0.16(+0.97%)
Mar 30, 2010 16.65 16.65 16.43 16.50 2,022,974 -0.18(-1.08%)
Mar 29, 2010 16.59 16.72 16.58 16.68 668,994 +0.10(+0.60%)
Mar 26, 2010 16.47 16.63 16.41 16.58 866,031 +0.09(+0.55%)
Mar 25, 2010 16.83 16.87 16.33 16.49 2,281,143 -0.32(-1.90%)
Mar 24, 2010 16.96 17.00 16.69 16.81 1,480,356 -0.21(-1.23%)
Mar 23, 2010 16.94 17.12 16.94 17.02 1,640,304 +0.18(+1.07%)
Mar 22, 2010 16.69 16.84 16.53 16.84 1,064,238 +0.13(+0.78%)
Mar 19, 2010 16.81 16.89 16.60 16.71 1,568,289 -0.13(-0.77%)
Mar 18, 2010 17.05 17.07 16.71 16.84 1,548,567 -0.27(-1.58%)
Mar 17, 2010 17.17 17.21 17.04 17.11 1,086,598 -0.02(-0.12%)
Mar 16, 2010 17.15 17.16 16.93 17.13 1,790,209 +0.08(+0.47%)
Mar 15, 2010 17.04 17.09 16.83 17.05 1,826,235 -0.28(-1.62%)
Mar 12, 2010 17.48 17.62 17.27 17.33 1,408,585 -0.08(-0.46%)
Mar 11, 2010 17.40 17.68 17.31 17.41 1,219,550 -0.05(-0.29%)
Mar 10, 2010 17.29 17.48 17.23 17.46 1,922,178 +0.18(+1.04%)
Mar 09, 2010 17.37 17.44 17.17 17.28 1,553,010 -0.10(-0.58%)
Mar 08, 2010 17.41 17.46 17.13 17.38 1,481,807 -0.06(-0.34%)
Mar 05, 2010 17.21 17.61 17.21 17.44 1,391,196 +0.25(+1.45%)
Mar 04, 2010 17.23 17.44 17.14 17.19 1,481,574 -0.15(-0.87%)
Mar 03, 2010 17.23 17.45 17.22 17.34 1,824,526 +0.10(+0.58%)
Mar 02, 2010 17.15 17.25 17.07 17.24 1,712,231 +0.09(+0.52%)
Mar 01, 2010 16.96 17.16 16.64 17.15 2,131,657 +0.30(+1.78%)
Feb 26, 2010 16.63 16.87 16.50 16.85 2,299,853 +0.21(+1.26%)
Feb 25, 2010 16.34 16.65 16.28 16.64 2,512,671 +0.04(+0.25%)
Feb 24, 2010 16.86 16.91 16.32 16.60 5,754,419 -0.27(-1.61%)
Feb 23, 2010 17.11 17.14 16.80 16.87 4,486,278 -0.58(-3.32%)
Feb 22, 2010 17.56 17.66 17.39 17.45 1,979,944 -0.09(-0.51%)
Feb 19, 2010 17.37 17.62 17.14 17.54 1,214,653 +0.09(+0.52%)
Feb 18, 2010 17.56 17.60 17.21 17.45 1,998,555 -0.10(-0.57%)
Feb 17, 2010 17.55 17.63 17.42 17.55 466,362 +0.02(+0.11%)
Feb 16, 2010 17.31 17.53 17.29 17.53 991,430 +0.39(+2.28%)
Feb 12, 2010 16.72 17.14 17.14 17.14 1,471,900 -0.02(-0.12%)
Feb 11, 2010 16.99 17.19 16.85 17.16 1,264,652 +0.18(+1.06%)
Feb 10, 2010 17.33 17.40 16.90 16.98 2,107,383 -0.33(-1.91%)
Feb 09, 2010 17.23 17.44 17.04 17.31 1,453,649 +0.26(+1.52%)
Feb 08, 2010 17.50 17.51 17.04 17.05 1,544,403 -0.45(-2.57%)
Feb 05, 2010 17.55 17.70 17.19 17.50 1,180,285 -0.01(-0.06%)
Feb 04, 2010 17.92 18.11 17.47 17.51 1,856,952 -0.58(-3.21%)
Feb 03, 2010 18.12 18.21 17.97 18.09 271,758 -0.08(-0.44%)
Feb 02, 2010 18.01 18.26 17.95 18.17 1,268,746 +0.21(+1.14%)
Feb 01, 2010 17.54 18.08 17.41 17.96 1,231,098 +0.46(+2.66%)
Jan 29, 2010 18.19 18.28 17.35 17.50 2,657,457 -0.57(-3.15%)
Jan 28, 2010 18.15 18.22 17.96 18.07 703,696 -0.08(-0.44%)
Jan 27, 2010 18.27 18.31 17.98 18.15 828,597 -0.08(-0.44%)
Jan 26, 2010 18.21 18.47 18.18 18.23 510,517 -0.18(-0.98%)
Jan 25, 2010 18.69 18.80 18.33 18.41 855,246 -0.07(-0.38%)
Jan 22, 2010 18.99 19.07 18.38 18.48 1,865,724 -0.47(-2.48%)
Jan 21, 2010 19.36 19.40 18.91 18.95 1,100,347 -0.45(-2.32%)
Jan 20, 2010 19.24 19.44 19.14 19.40 1,941,699 -0.07(-0.36%)
Jan 19, 2010 19.34 19.69 19.25 19.47 1,512,310 +0.13(+0.67%)
Jan 15, 2010 19.52 19.34 19.34 19.34 1,670,000 -0.18(-0.92%)
Jan 14, 2010 19.24 19.60 19.17 19.52 861,057 +0.17(+0.88%)
Jan 13, 2010 19.08 19.35 19.02 19.35 899,960 +0.26(+1.36%)
Jan 12, 2010 19.36 19.36 19.09 19.09 703,569 -0.45(-2.30%)
Jan 11, 2010 19.36 19.54 19.26 19.54 1,210,939 +0.18(+0.93%)
Jan 08, 2010 19.02 19.44 18.91 19.36 1,830,648 +0.37(+1.95%)
Jan 07, 2010 19.05 19.18 18.78 18.99 2,024,904 -0.03(-0.16%)
Jan 06, 2010 19.06 19.68 18.91 19.02 2,502,490 +0.30(+1.60%)
Jan 05, 2010 18.47 18.76 18.47 18.72 1,270,926 +0.22(+1.19%)
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.