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, 2018 15.75 15.80 14.85 14.90 796,267 -0.80(-5.10%)
Apr 27, 2018 16.00 16.65 15.55 15.70 1,889,513 +0.25(+1.62%)
Apr 26, 2018 15.45 15.60 15.35 15.45 543,008 +0.05(+0.32%)
Apr 25, 2018 15.35 15.43 15.20 15.40 688,133 +0.00(+0.00%)
Apr 24, 2018 15.55 15.65 15.35 15.40 959,323 -0.05(-0.32%)
Apr 23, 2018 15.40 15.55 15.30 15.45 621,005 +0.05(+0.32%)
Apr 20, 2018 15.45 15.65 15.40 15.40 652,473 -0.05(-0.32%)
Apr 19, 2018 15.50 15.60 15.35 15.45 859,181 -0.05(-0.32%)
Apr 18, 2018 15.40 15.60 15.35 15.50 712,329 +0.10(+0.65%)
Apr 17, 2018 15.15 15.50 15.05 15.40 901,870 +0.35(+2.33%)
Apr 16, 2018 15.00 15.10 14.75 15.05 995,197 +0.20(+1.35%)
Apr 13, 2018 14.85 14.95 14.75 14.85 790,927 +0.05(+0.34%)
Apr 12, 2018 14.75 14.93 14.70 14.80 667,955 +0.15(+1.02%)
Apr 11, 2018 14.35 14.70 14.32 14.65 794,764 +0.25(+1.74%)
Apr 10, 2018 14.35 14.60 14.30 14.40 570,952 +0.20(+1.41%)
Apr 09, 2018 14.40 14.40 14.20 14.20 1,090,265 -0.10(-0.70%)
Apr 06, 2018 14.50 14.60 14.15 14.30 1,150,818 -0.25(-1.72%)
Apr 05, 2018 14.70 14.75 14.55 14.55 978,388 -0.10(-0.68%)
Apr 04, 2018 14.40 14.70 14.35 14.65 692,068 +0.10(+0.69%)
Apr 03, 2018 14.45 14.57 14.35 14.55 623,072 +0.20(+1.39%)
Apr 02, 2018 14.45 14.57 14.20 14.35 743,328 -0.15(-1.03%)
Mar 29, 2018 14.50 14.50 14.50 0 +0.15(+1.05%)
Mar 28, 2018 14.25 14.43 14.20 14.35 492,496 -0.15(-1.03%)
Mar 27, 2018 14.70 14.80 14.43 14.50 599,545 -0.20(-1.36%)
Mar 26, 2018 14.75 14.88 14.35 14.70 1,368,045 +0.15(+1.03%)
Mar 23, 2018 14.90 15.03 14.55 14.55 768,171 -0.35(-2.35%)
Mar 22, 2018 15.00 15.20 14.90 14.90 625,853 -0.30(-1.97%)
Mar 21, 2018 15.00 15.35 14.95 15.20 699,945 +0.15(+1.00%)
Mar 20, 2018 14.95 15.15 14.85 15.05 770,673 +0.05(+0.33%)
Mar 19, 2018 14.85 15.00 14.65 15.00 671,488 +0.10(+0.67%)
Mar 16, 2018 14.95 15.00 14.75 14.90 1,357,647 -0.10(-0.67%)
Mar 15, 2018 15.25 15.35 14.70 15.00 877,448 -0.35(-2.28%)
Mar 14, 2018 15.40 15.55 15.20 15.35 552,108 +0.00(+0.00%)
Mar 13, 2018 15.35 15.60 15.30 15.35 816,831 +0.00(+0.00%)
Mar 12, 2018 14.85 15.45 14.85 15.35 912,550 +0.55(+3.72%)
Mar 09, 2018 14.85 15.00 14.65 14.80 1,759,045 +0.00(+0.00%)
Mar 08, 2018 14.85 15.05 14.70 14.80 1,022,841 +0.05(+0.34%)
Mar 07, 2018 14.70 14.75 1,768,075 -0.35(-2.32%)
Mar 06, 2018 15.00 15.20 14.95 15.10 967,677 +0.10(+0.67%)
Mar 05, 2018 14.90 15.10 14.85 15.00 1,171,794 +0.05(+0.33%)
Mar 02, 2018 14.95 15.12 14.80 14.95 1,322,565 -0.05(-0.33%)
Mar 01, 2018 14.95 15.30 14.85 15.00 1,175,494 +0.05(+0.33%)
Feb 28, 2018 15.10 15.30 14.90 14.95 1,118,868 -0.05(-0.33%)
Feb 27, 2018 15.40 15.40 15.00 15.00 1,159,759 -0.30(-1.96%)
Feb 26, 2018 14.45 15.50 14.45 15.30 2,161,421 +0.85(+5.88%)
Feb 23, 2018 16.05 16.05 14.35 14.45 3,413,384 -1.35(-8.54%)
Feb 22, 2018 15.80 15.80 640,949 -0.25(-1.56%)
Feb 21, 2018 16.15 16.45 16.05 16.05 933,406 -0.10(-0.62%)
Feb 20, 2018 16.10 16.40 16.05 16.15 670,600 +0.00(+0.00%)
Feb 16, 2018 16.15 16.15 16.15 0 +0.15(+0.94%)
Feb 15, 2018 16.25 16.25 15.95 16.00 522,278 -0.10(-0.62%)
Feb 14, 2018 15.70 16.20 15.60 16.10 700,681 +0.25(+1.58%)
Feb 13, 2018 15.45 15.85 15.40 15.85 552,954 +0.35(+2.26%)
Feb 12, 2018 15.50 15.85 15.35 15.50 832,651 +0.05(+0.32%)
Feb 09, 2018 15.35 15.50 14.95 15.45 1,207,918 +0.20(+1.31%)
Feb 08, 2018 15.50 15.55 15.15 15.25 1,179,317 -0.20(-1.29%)
Feb 07, 2018 15.40 15.70 15.30 15.45 596,687 +0.00(+0.00%)
Feb 06, 2018 15.05 15.57 14.80 15.45 980,185 +0.07(+0.49%)
Feb 05, 2018 15.90 15.90 15.20 15.38 598,344 -0.57(-3.61%)
Feb 02, 2018 16.20 16.25 15.85 15.95 702,413 -0.40(-2.45%)
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.