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 (%)
May 31, 2018 16.55 16.57 16.25 16.30 789,482 -0.25(-1.51%)
May 30, 2018 16.10 16.55 16.05 16.55 912,052 +0.50(+3.12%)
May 29, 2018 15.65 16.10 15.65 16.05 1,143,447 +0.30(+1.90%)
May 25, 2018 15.75 15.75 15.75 0 +0.00(+0.00%)
May 24, 2018 15.65 15.78 15.55 15.75 340,816 +0.00(+0.00%)
May 23, 2018 15.50 15.75 15.50 15.75 626,898 +0.20(+1.29%)
May 22, 2018 15.90 16.05 15.55 15.55 719,545 -0.30(-1.89%)
May 21, 2018 15.75 15.90 15.65 15.85 2,073,930 +0.15(+0.96%)
May 18, 2018 15.75 15.80 15.60 15.70 733,472 +0.00(+0.00%)
May 17, 2018 15.60 15.85 15.60 15.70 579,721 +0.10(+0.64%)
May 16, 2018 15.50 15.65 15.45 15.60 510,411 +0.05(+0.32%)
May 15, 2018 15.50 15.65 15.40 15.55 615,297 -0.10(-0.64%)
May 14, 2018 15.75 15.90 15.55 15.65 506,717 -0.15(-0.95%)
May 11, 2018 15.85 15.95 15.75 15.80 409,723 -0.05(-0.32%)
May 10, 2018 15.70 15.95 15.68 15.85 542,852 +0.05(+0.32%)
May 09, 2018 15.70 15.80 15.60 15.80 624,822 +0.15(+0.96%)
May 08, 2018 15.95 16.05 15.62 15.65 738,097 -0.05(-0.32%)
May 07, 2018 15.55 15.85 15.43 15.70 580,074 +0.15(+0.96%)
May 04, 2018 15.15 15.65 15.15 15.55 739,583 +0.35(+2.30%)
May 03, 2018 15.05 15.20 15.00 15.20 664,430 +0.20(+1.33%)
May 02, 2018 14.95 15.15 14.90 15.00 1,095,892 +0.05(+0.33%)
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.