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 30, 2012 16.09 16.27 15.98 16.05 1,059,564 -0.19(-1.17%)
Apr 27, 2012 16.17 16.28 16.05 16.24 624,240 +0.07(+0.43%)
Apr 26, 2012 16.10 16.18 15.99 16.17 338,743 +0.06(+0.37%)
Apr 25, 2012 16.15 16.15 15.90 16.11 991,577 +0.15(+0.94%)
Apr 24, 2012 15.78 16.02 15.72 15.96 626,742 +0.16(+1.01%)
Apr 23, 2012 15.66 15.84 15.60 15.80 640,344 -0.01(-0.06%)
Apr 20, 2012 15.91 15.99 15.71 15.81 592,385 +0.02(+0.13%)
Apr 19, 2012 15.55 16.00 15.55 15.79 762,177 +0.13(+0.83%)
Apr 18, 2012 15.86 15.87 15.63 15.66 525,448 -0.24(-1.51%)
Apr 17, 2012 15.60 15.93 15.59 15.90 853,279 +0.36(+2.32%)
Apr 16, 2012 15.75 15.76 15.51 15.54 958,613 -0.18(-1.15%)
Apr 13, 2012 15.83 15.92 15.71 15.72 368,798 -0.16(-1.01%)
Apr 12, 2012 15.77 15.94 15.74 15.88 432,831 +0.10(+0.63%)
Apr 11, 2012 15.73 15.85 15.65 15.78 484,209 +0.25(+1.61%)
Apr 10, 2012 15.91 16.00 15.50 15.53 691,287 -0.40(-2.51%)
Apr 09, 2012 15.90 16.08 15.88 15.93 493,209 -0.11(-0.69%)
Apr 05, 2012 16.18 16.21 15.95 16.04 880,739 -0.12(-0.74%)
Apr 04, 2012 16.14 16.22 16.03 16.16 565,942 -0.10(-0.62%)
Apr 03, 2012 16.30 16.32 16.17 16.26 572,794 -0.07(-0.43%)
Apr 02, 2012 16.21 16.38 16.15 16.33 655,516 +0.10(+0.62%)
Mar 30, 2012 16.28 16.40 16.15 16.23 576,045 +0.00(+0.00%)
Mar 29, 2012 16.34 16.35 16.12 16.23 538,624 -0.23(-1.40%)
Mar 28, 2012 16.31 16.46 16.22 16.46 517,518 -0.01(-0.06%)
Mar 27, 2012 16.52 16.64 16.45 16.47 578,191 -0.02(-0.12%)
Mar 26, 2012 16.38 16.58 16.32 16.49 726,538 +0.23(+1.41%)
Mar 23, 2012 16.38 16.40 16.20 16.26 556,759 -0.17(-1.03%)
Mar 22, 2012 16.40 16.47 16.29 16.43 472,927 -0.12(-0.73%)
Mar 21, 2012 16.33 16.58 16.20 16.55 682,635 +0.25(+1.53%)
Mar 20, 2012 16.42 16.48 16.27 16.30 323,785 -0.14(-0.85%)
Mar 19, 2012 16.40 16.51 16.30 16.44 459,404 +0.03(+0.18%)
Mar 16, 2012 16.48 16.52 16.32 16.41 764,391 -0.07(-0.42%)
Mar 15, 2012 16.30 16.70 16.20 16.48 854,057 +0.20(+1.23%)
Mar 14, 2012 16.68 16.68 16.25 16.28 903,865 -0.39(-2.34%)
Mar 13, 2012 16.69 16.71 16.40 16.67 681,503 +0.22(+1.34%)
Mar 12, 2012 16.56 16.62 16.30 16.45 457,731 -0.07(-0.42%)
Mar 09, 2012 16.40 16.64 16.36 16.52 673,509 +0.14(+0.85%)
Mar 08, 2012 16.33 16.44 16.21 16.38 464,813 +0.17(+1.05%)
Mar 07, 2012 16.28 16.34 16.11 16.21 641,160 -0.02(-0.12%)
Mar 06, 2012 16.58 16.63 16.21 16.23 884,909 -0.28(-1.70%)
Mar 05, 2012 16.20 16.60 16.02 16.51 1,809,455 +0.51(+3.19%)
Mar 02, 2012 16.16 16.26 15.93 16.00 587,515 -0.18(-1.11%)
Mar 01, 2012 16.33 16.38 16.10 16.18 597,998 -0.15(-0.92%)
Feb 29, 2012 16.36 16.42 16.20 16.33 546,576 -0.03(-0.18%)
Feb 28, 2012 16.44 16.55 16.28 16.36 491,828 -0.12(-0.73%)
Feb 27, 2012 16.43 16.60 16.28 16.48 608,797 -0.04(-0.24%)
Feb 24, 2012 16.53 16.66 16.41 16.52 490,461 -0.07(-0.42%)
Feb 23, 2012 16.46 16.64 16.33 16.59 419,008 +0.16(+0.97%)
Feb 22, 2012 16.43 16.63 16.39 16.43 545,851 -0.09(-0.54%)
Feb 21, 2012 16.41 16.59 16.33 16.52 738,523 +0.13(+0.79%)
Feb 17, 2012 16.57 16.78 16.36 16.39 760,119 -0.13(-0.79%)
Feb 16, 2012 16.31 16.67 16.22 16.52 1,018,676 +0.13(+0.79%)
Feb 15, 2012 16.68 16.85 16.34 16.39 906,812 -0.30(-1.80%)
Feb 14, 2012 16.43 16.71 16.30 16.69 1,598,105 +0.24(+1.46%)
Feb 13, 2012 16.15 16.48 16.11 16.45 1,971,636 +0.38(+2.36%)
Feb 10, 2012 15.76 16.20 15.57 16.07 1,933,451 -0.13(-0.80%)
Feb 09, 2012 15.05 16.39 15.05 16.20 4,257,604 +1.62(+11.11%)
Feb 08, 2012 14.76 15.07 14.51 14.58 1,573,228 -0.36(-2.41%)
Feb 07, 2012 14.60 15.00 14.50 14.94 1,292,214 +0.32(+2.19%)
Feb 06, 2012 14.60 14.67 14.48 14.62 905,629 -0.07(-0.48%)
Feb 03, 2012 14.69 14.78 14.63 14.69 721,803 +0.21(+1.45%)
Feb 02, 2012 14.82 14.82 14.38 14.48 1,242,112 -0.26(-1.76%)
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.