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 (%)
Apr 28, 2006 16.62 16.80 16.35 16.68 327,000 -0.04(-0.24%)
Apr 27, 2006 16.52 16.85 15.00 16.72 1,344,500 +0.07(+0.42%)
Apr 26, 2006 16.70 16.80 16.55 16.65 331,400 -0.05(-0.30%)
Apr 25, 2006 16.84 16.89 16.51 16.70 550,700 -0.05(-0.30%)
Apr 24, 2006 17.05 17.17 16.55 16.75 610,400 -0.31(-1.82%)
Apr 21, 2006 17.85 17.85 16.94 17.06 554,600 -0.49(-2.79%)
Apr 20, 2006 17.80 17.96 17.41 17.55 337,500 -0.15(-0.85%)
Apr 19, 2006 17.49 17.81 17.38 17.70 807,300 +0.36(+2.08%)
Apr 18, 2006 16.95 17.40 16.85 17.34 515,700 +0.39(+2.30%)
Apr 17, 2006 16.98 17.02 16.72 16.95 286,200 +0.03(+0.18%)
Apr 13, 2006 17.05 17.10 16.80 16.92 217,800 -0.13(-0.76%)
Apr 12, 2006 16.99 17.05 16.73 17.05 236,500 +0.19(+1.13%)
Apr 11, 2006 17.14 17.19 16.70 16.86 345,700 -0.19(-1.11%)
Apr 10, 2006 17.42 17.47 16.97 17.05 296,800 -0.20(-1.16%)
Apr 07, 2006 17.60 17.80 17.01 17.25 434,600 -0.25(-1.43%)
Apr 06, 2006 17.50 17.65 17.25 17.50 661,700 +0.01(+0.06%)
Apr 05, 2006 17.21 17.50 17.20 17.49 757,200 +0.49(+2.88%)
Apr 04, 2006 17.22 17.49 16.97 17.00 1,064,100 +0.11(+0.65%)
Apr 03, 2006 16.74 16.93 16.35 16.89 878,100 +0.22(+1.32%)
Mar 31, 2006 16.40 16.67 16.27 16.67 526,500 +0.32(+1.96%)
Mar 30, 2006 16.41 16.50 16.02 16.35 428,000 -0.07(-0.43%)
Mar 29, 2006 16.08 16.48 16.00 16.42 455,800 +0.34(+2.11%)
Mar 28, 2006 16.19 16.22 15.88 16.08 435,400 -0.11(-0.68%)
Mar 27, 2006 16.59 16.65 16.07 16.19 622,100 -0.40(-2.41%)
Mar 24, 2006 16.41 16.69 16.37 16.59 696,600 +0.24(+1.47%)
Mar 23, 2006 16.37 16.40 16.06 16.35 681,400 +0.08(+0.49%)
Mar 22, 2006 16.20 16.62 16.02 16.27 717,400 -0.03(-0.18%)
Mar 21, 2006 16.83 16.88 16.15 16.30 564,000 -0.53(-3.15%)
Mar 20, 2006 17.05 17.05 16.53 16.83 560,300 -0.16(-0.94%)
Mar 17, 2006 17.00 17.12 16.67 16.99 1,669,200 +0.06(+0.35%)
Mar 16, 2006 17.05 17.14 16.82 16.93 765,200 +0.00(+0.00%)
Mar 15, 2006 16.05 17.10 16.00 16.93 1,059,300 +0.69(+4.25%)
Mar 14, 2006 16.15 16.25 15.86 16.24 432,500 +0.09(+0.56%)
Mar 13, 2006 16.07 16.28 16.02 16.15 300,900 +0.18(+1.13%)
Mar 10, 2006 15.98 16.12 15.79 15.97 396,500 -0.06(-0.37%)
Mar 09, 2006 15.95 16.17 15.82 16.03 634,300 +0.17(+1.07%)
Mar 08, 2006 16.45 16.45 15.62 15.86 1,486,900 -0.70(-4.23%)
Mar 07, 2006 16.66 16.90 16.47 16.56 445,400 -0.23(-1.37%)
Mar 06, 2006 16.81 17.26 16.62 16.79 533,800 -0.18(-1.06%)
Mar 03, 2006 16.85 17.19 16.70 16.97 668,200 +0.04(+0.24%)
Mar 02, 2006 16.95 17.10 16.75 16.93 921,600 -0.06(-0.35%)
Mar 01, 2006 17.60 17.60 16.85 16.99 1,247,600 -0.36(-2.07%)
Feb 28, 2006 17.98 17.90 16.94 17.35 1,480,800 -0.63(-3.50%)
Feb 27, 2006 18.05 18.08 17.72 17.98 286,600 -0.10(-0.55%)
Feb 24, 2006 17.35 18.15 17.06 18.08 835,900 +0.73(+4.21%)
Feb 23, 2006 17.65 17.87 17.15 17.35 772,300 -0.27(-1.53%)
Feb 22, 2006 17.30 17.77 17.20 17.62 319,900 +0.43(+2.50%)
Feb 21, 2006 17.50 17.55 16.97 17.19 484,200 -0.32(-1.83%)
Feb 17, 2006 17.50 17.53 17.20 17.51 458,400 +0.13(+0.75%)
Feb 16, 2006 17.45 17.59 17.01 17.38 479,900 -0.05(-0.29%)
Feb 15, 2006 17.05 17.58 16.99 17.43 539,300 +0.35(+2.05%)
Feb 14, 2006 16.60 17.23 16.40 17.08 520,100 +0.57(+3.45%)
Feb 13, 2006 16.80 17.00 16.28 16.51 344,400 -0.29(-1.73%)
Feb 10, 2006 16.10 17.01 15.86 16.80 983,900 +0.61(+3.77%)
Feb 09, 2006 16.00 16.50 16.00 16.19 746,400 +0.43(+2.73%)
Feb 08, 2006 15.78 15.85 15.26 15.76 1,010,100 +0.02(+0.13%)
Feb 07, 2006 16.15 16.22 15.54 15.74 523,600 -0.43(-2.66%)
Feb 06, 2006 16.30 16.49 15.50 16.17 563,400 -0.17(-1.04%)
Feb 03, 2006 16.50 16.73 16.29 16.34 310,200 -0.20(-1.21%)
Feb 02, 2006 17.08 17.08 16.42 16.54 353,000 -0.44(-2.59%)
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.