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, 2020 7.920 7.990 7.650 7.780 1,435,779 -0.21(-2.63%)
Apr 29, 2020 8.000 8.210 7.895 7.990 1,393,823 +0.23(+2.96%)
Apr 28, 2020 7.620 7.950 7.530 7.760 1,390,357 +0.41(+5.58%)
Apr 27, 2020 6.940 7.420 6.840 7.350 1,196,323 +0.52(+7.61%)
Apr 24, 2020 6.940 7.000 6.770 6.830 1,153,900 -0.07(-1.01%)
Apr 23, 2020 6.870 7.130 6.870 6.900 1,355,494 +0.03(+0.44%)
Apr 22, 2020 6.820 6.950 6.570 6.870 1,609,159 -0.01(-0.15%)
Apr 21, 2020 6.840 7.010 6.710 6.880 1,230,599 -0.16(-2.27%)
Apr 20, 2020 7.350 7.350 6.900 7.040 1,614,925 -0.39(-5.25%)
Apr 17, 2020 7.600 7.911 7.280 7.430 1,913,600 +0.11(+1.50%)
Apr 16, 2020 7.470 7.600 7.220 7.320 2,351,592 -0.19(-2.53%)
Apr 15, 2020 7.880 7.880 7.080 7.510 4,396,860 -1.25(-14.27%)
Apr 14, 2020 8.750 8.820 8.460 8.760 1,336,653 +0.17(+1.98%)
Apr 13, 2020 8.670 8.880 8.210 8.590 1,434,346 -0.04(-0.46%)
Apr 09, 2020 8.200 8.680 8.062 8.630 1,661,800 +0.73(+9.24%)
Apr 08, 2020 7.840 8.070 7.565 7.900 1,404,638 +0.19(+2.46%)
Apr 07, 2020 7.690 8.240 7.650 7.710 2,025,659 +0.06(+0.78%)
Apr 06, 2020 7.420 7.850 7.360 7.650 1,669,241 +0.56(+7.90%)
Apr 03, 2020 8.110 8.290 7.000 7.090 2,137,900 -1.31(-15.60%)
Apr 02, 2020 8.180 8.630 8.160 8.400 1,037,796 +0.06(+0.72%)
Apr 01, 2020 8.150 8.460 7.960 8.340 1,483,721 -0.21(-2.46%)
Mar 31, 2020 8.730 8.885 8.345 8.550 1,706,381 -0.20(-2.29%)
Mar 30, 2020 8.850 8.990 8.480 8.750 1,302,687 -0.08(-0.91%)
Mar 27, 2020 8.770 9.135 8.200 8.830 1,680,500 -0.01(-0.11%)
Mar 26, 2020 8.850 8.980 8.560 8.840 1,643,811 -0.15(-1.67%)
Mar 25, 2020 8.690 9.470 8.380 8.990 2,025,045 +0.29(+3.33%)
Mar 24, 2020 8.050 8.800 8.000 8.700 1,524,064 +1.01(+13.13%)
Mar 23, 2020 8.530 8.790 7.580 7.690 1,733,669 -0.86(-10.06%)
Mar 20, 2020 9.040 9.451 8.520 8.550 1,881,200 -0.41(-4.58%)
Mar 19, 2020 8.790 9.110 8.000 8.960 1,575,630 +0.15(+1.70%)
Mar 18, 2020 9.500 9.620 8.800 8.810 2,207,264 -1.21(-12.08%)
Mar 17, 2020 9.110 10.02 8.850 10.02 1,810,822 +1.16(+13.09%)
Mar 16, 2020 8.250 9.055 8.250 8.860 1,983,595 -1.13(-11.31%)
Mar 13, 2020 9.710 9.990 9.170 9.990 1,895,600 +0.84(+9.18%)
Mar 12, 2020 10.24 10.40 9.140 9.150 1,897,780 -1.80(-16.44%)
Mar 11, 2020 11.50 11.68 10.65 10.95 2,379,835 -0.89(-7.52%)
Mar 10, 2020 11.94 12.25 11.51 11.84 1,696,040 +0.23(+1.98%)
Mar 09, 2020 12.58 12.74 11.27 11.61 2,401,135 -1.90(-14.06%)
Mar 06, 2020 13.00 13.51 12.62 13.51 1,346,600 +0.21(+1.58%)
Mar 05, 2020 13.58 13.68 13.02 13.30 1,043,027 -0.61(-4.39%)
Mar 04, 2020 13.81 13.94 13.55 13.91 754,922 +0.31(+2.28%)
Mar 03, 2020 14.15 14.46 13.57 13.60 1,137,422 -0.53(-3.75%)
Mar 02, 2020 13.45 14.14 13.36 14.13 1,385,986 +0.77(+5.76%)
Feb 28, 2020 13.39 13.48 13.01 13.36 1,923,800 -0.35(-2.55%)
Feb 27, 2020 14.09 14.21 13.61 13.71 1,596,449 -0.63(-4.39%)
Feb 26, 2020 14.68 14.86 14.33 14.34 795,425 -0.32(-2.18%)
Feb 25, 2020 15.15 15.25 14.51 14.66 1,227,067 -0.49(-3.23%)
Feb 24, 2020 15.31 15.47 15.15 15.15 1,364,639 -0.69(-4.36%)
Feb 21, 2020 16.13 16.13 15.33 15.84 1,591,300 +0.22(+1.41%)
Feb 20, 2020 15.59 15.73 15.33 15.62 1,016,042 +0.00(+0.00%)
Feb 19, 2020 15.60 15.78 15.43 15.62 752,220 +0.01(+0.06%)
Feb 18, 2020 15.71 15.81 15.52 15.61 690,972 -0.10(-0.64%)
Feb 14, 2020 15.75 15.78 15.49 15.71 734,400 -0.04(-0.25%)
Feb 13, 2020 15.70 15.83 15.63 15.75 428,845 -0.01(-0.06%)
Feb 12, 2020 15.52 15.85 15.48 15.76 581,049 +0.29(+1.87%)
Feb 11, 2020 15.53 15.61 15.43 15.47 489,979 +0.04(+0.26%)
Feb 10, 2020 15.35 15.43 15.30 15.43 496,494 +0.06(+0.39%)
Feb 07, 2020 15.38 15.49 15.23 15.37 466,400 -0.02(-0.13%)
Feb 06, 2020 15.50 15.57 15.37 15.39 540,644 -0.09(-0.58%)
Feb 05, 2020 15.35 15.49 15.34 15.48 438,213 +0.21(+1.38%)
Feb 04, 2020 15.26 15.33 15.21 15.27 447,730 +0.17(+1.13%)
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.