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 (%)
Nov 29, 2021 20.26 0 +0.02(+0.10%)
Nov 26, 2021 20.23 20.25 20.23 20.24 1,725,495 -0.01(-0.05%)
Nov 24, 2021 20.23 20.25 20.23 20.25 1,418,561 +0.02(+0.10%)
Nov 23, 2021 20.24 20.24 20.23 20.23 1,214,895 -0.01(-0.05%)
Nov 22, 2021 20.23 20.24 20.22 20.24 1,191,885 +0.01(+0.05%)
Nov 19, 2021 20.23 20.24 20.22 20.23 1,463,715 +0.00(+0.00%)
Nov 18, 2021 20.23 20.24 20.23 20.23 961,132 -0.01(-0.05%)
Nov 17, 2021 20.23 20.24 20.23 20.24 631,902 +0.01(+0.05%)
Nov 16, 2021 20.22 20.24 20.22 20.23 556,676 -0.01(-0.05%)
Nov 15, 2021 20.23 20.24 20.23 20.24 344,746 +0.01(+0.05%)
Nov 12, 2021 20.22 20.24 20.22 20.23 555,771 -0.01(-0.05%)
Nov 11, 2021 20.22 20.24 20.20 20.24 1,136,451 +0.02(+0.10%)
Nov 10, 2021 20.23 20.22 917,899 -0.01(-0.05%)
Nov 09, 2021 20.23 20.23 20.21 20.23 1,714,924 +0.01(+0.05%)
Nov 08, 2021 20.23 20.24 20.22 20.22 708,997 -0.01(-0.05%)
Nov 05, 2021 20.21 20.24 20.20 20.23 1,450,588 +0.01(+0.05%)
Nov 04, 2021 20.23 20.23 20.22 20.22 634,308 +0.00(+0.00%)
Nov 03, 2021 20.20 20.23 20.20 20.22 1,561,060 +0.06(+0.30%)
Nov 02, 2021 20.19 20.19 20.15 20.16 898,345 -0.02(-0.10%)
Nov 01, 2021 20.13 20.18 20.18 20.18 679,012 +0.00(+0.00%)
Oct 29, 2021 20.18 20.18 20.15 20.18 1,284,417 +0.01(+0.05%)
Oct 28, 2021 20.19 20.19 20.16 20.17 523,347 +0.00(+0.00%)
Oct 27, 2021 20.19 20.18 20.16 20.17 433,144 -0.01(-0.05%)
Oct 26, 2021 20.16 20.18 661,064 +0.01(+0.05%)
Oct 25, 2021 20.16 20.19 20.16 20.17 808,475 +0.00(+0.00%)
Oct 22, 2021 20.20 20.20 20.15 20.17 966,055 +0.00(+0.00%)
Oct 21, 2021 20.18 20.19 20.15 20.17 479,799 -0.01(-0.05%)
Oct 20, 2021 20.16 20.18 20.13 20.18 468,985 +0.01(+0.05%)
Oct 19, 2021 20.15 20.18 20.14 20.17 875,483 +0.02(+0.10%)
Oct 18, 2021 20.12 20.15 20.12 20.15 2,095,519 +0.03(+0.15%)
Oct 15, 2021 20.23 20.25 20.12 20.12 1,263,220 -0.01(-0.05%)
Oct 14, 2021 20.15 20.15 20.12 20.13 696,256 -0.02(-0.10%)
Oct 13, 2021 20.14 20.15 20.11 20.15 1,139,481 +0.00(+0.00%)
Oct 12, 2021 20.15 20.15 20.11 20.15 408,080 +0.04(+0.20%)
Oct 11, 2021 20.18 20.18 20.10 20.11 496,204 -0.06(-0.30%)
Oct 08, 2021 20.09 20.18 20.09 20.17 2,788,372 +0.08(+0.40%)
Oct 07, 2021 20.11 20.12 20.08 20.09 1,339,888 -0.02(-0.10%)
Oct 06, 2021 20.08 20.13 20.06 20.11 647,836 -0.05(-0.25%)
Oct 05, 2021 20.19 20.19 20.12 20.16 1,070,740 -0.05(-0.25%)
Oct 04, 2021 20.14 20.20 20.13 20.21 608,639 +0.07(+0.35%)
Oct 01, 2021 20.14 20.18 20.12 20.14 911,897 +0.02(+0.10%)
Sep 30, 2021 20.16 20.18 20.11 20.12 960,186 -0.02(-0.10%)
Sep 29, 2021 20.15 20.18 20.13 20.14 370,168 -0.01(-0.05%)
Sep 28, 2021 20.08 20.16 20.08 20.15 694,201 +0.06(+0.30%)
Sep 27, 2021 20.15 20.16 20.08 20.09 789,621 -0.05(-0.25%)
Sep 24, 2021 20.10 20.15 20.10 20.14 320,368 +0.02(+0.10%)
Sep 23, 2021 20.10 20.13 20.08 20.12 421,808 +0.03(+0.15%)
Sep 22, 2021 20.10 20.19 20.07 20.09 709,892 +0.01(+0.05%)
Sep 21, 2021 20.08 20.10 20.07 20.08 583,061 -0.01(-0.05%)
Sep 20, 2021 20.10 20.11 20.05 20.09 1,903,177 -0.02(-0.10%)
Sep 17, 2021 20.01 20.13 20.01 20.11 1,609,013 +0.02(+0.10%)
Sep 16, 2021 20.08 20.10 20.06 20.09 581,621 -0.01(-0.05%)
Sep 15, 2021 20.05 20.12 20.05 20.10 521,564 +0.00(+0.00%)
Sep 14, 2021 20.10 20.12 20.09 20.10 867,596 +0.01(+0.05%)
Sep 13, 2021 20.06 20.13 20.05 20.09 1,115,393 +0.04(+0.20%)
Sep 10, 2021 20.07 20.10 20.05 20.05 626,749 -0.01(-0.05%)
Sep 09, 2021 20.06 20.11 20.04 20.06 626,831 +0.01(+0.05%)
Sep 08, 2021 20.05 20.07 20.03 20.05 1,084,305 -0.01(-0.05%)
Sep 07, 2021 20.08 20.08 20.05 20.06 836,904 -0.01(-0.05%)
Sep 03, 2021 20.07 20.10 20.07 20.07 786,048 -0.01(-0.05%)
Sep 02, 2021 20.02 20.09 20.02 20.08 672,301 +0.06(+0.30%)
Sep 01, 2021 20.07 20.08 20.02 20.02 966,595 -0.03(-0.15%)
Aug 31, 2021 20.01 20.09 20.00 20.05 2,177,024 +0.05(+0.25%)
Aug 30, 2021 20.04 20.04 20.00 20.00 846,928 -0.02(-0.10%)
Aug 27, 2021 20.01 20.05 20.00 20.02 862,201 +0.02(+0.10%)
Aug 26, 2021 20.01 20.02 19.98 20.00 970,645 -0.01(-0.05%)
Aug 25, 2021 20.01 20.03 19.95 20.01 799,040 +0.03(+0.15%)
Aug 24, 2021 20.02 20.02 19.98 19.98 563,408 -0.04(-0.20%)
Aug 23, 2021 20.02 20.03 19.98 20.02 518,893 -0.02(-0.10%)
Aug 20, 2021 19.97 20.05 19.94 20.04 1,139,756 +0.06(+0.30%)
Aug 19, 2021 19.96 19.98 19.89 19.98 2,680,203 -0.03(-0.15%)
Aug 18, 2021 19.97 20.03 19.96 20.01 759,084 +0.06(+0.30%)
Aug 17, 2021 19.97 19.98 19.85 19.95 1,488,245 -0.02(-0.10%)
Aug 16, 2021 19.96 20.01 19.94 19.97 738,915 +0.00(+0.00%)
Aug 13, 2021 19.99 20.01 19.96 19.97 652,167 -0.01(-0.05%)
Aug 12, 2021 20.02 20.05 19.97 19.98 1,073,251 -0.01(-0.05%)
Aug 11, 2021 20.03 20.03 19.95 19.99 1,401,796 -0.03(-0.15%)
Aug 10, 2021 20.00 20.05 20.00 20.02 564,204 -0.01(-0.05%)
Aug 09, 2021 20.00 20.04 19.97 20.03 758,783 +0.03(+0.15%)
Aug 06, 2021 20.00 20.06 20.00 20.00 1,105,799 +0.03(+0.15%)
Aug 05, 2021 19.95 20.00 19.91 19.97 954,722 +0.02(+0.10%)
Aug 04, 2021 19.95 19.98 19.90 19.95 1,928,027 +0.01(+0.05%)
Aug 03, 2021 20.05 20.05 19.94 19.94 1,680,460 -0.11(-0.55%)
Aug 02, 2021 20.05 20.11 20.00 20.05 1,116,442 -0.05(-0.25%)
Jul 30, 2021 19.97 20.13 19.94 20.10 2,146,711 +0.15(+0.75%)
Jul 29, 2021 20.00 20.05 19.93 19.95 3,379,057 -0.05(-0.25%)
Jul 28, 2021 20.03 20.11 19.96 20.00 2,109,804 +0.00(+0.00%)
Jul 27, 2021 19.95 20.04 19.94 20.00 2,189,908 -0.03(-0.15%)
Jul 26, 2021 20.00 20.10 20.00 20.03 1,450,947 +0.02(+0.10%)
Jul 23, 2021 19.97 20.05 19.97 20.01 2,063,069 +0.05(+0.25%)
Jul 22, 2021 20.07 20.14 19.95 19.96 3,320,294 -0.18(-0.89%)
Jul 21, 2021 20.00 20.16 19.97 20.14 2,886,968 +0.18(+0.90%)
Jul 20, 2021 19.99 20.08 19.90 19.96 3,362,903 -0.01(-0.05%)
Jul 19, 2021 19.95 20.02 19.76 19.97 9,252,455 -0.04(-0.20%)
Jul 16, 2021 19.92 20.01 19.91 20.01 6,310,732 +0.10(+0.50%)
Jul 15, 2021 19.92 19.99 19.86 19.91 11,749,855 -0.04(-0.20%)
Jul 14, 2021 19.91 20.00 19.85 19.95 28,685,376 +1.37(+7.37%)
Jul 13, 2021 18.70 18.77 18.44 18.58 680,306 -0.19(-1.01%)
Jul 12, 2021 17.77 18.94 17.67 18.77 1,658,070 +1.02(+5.75%)
Jul 09, 2021 17.64 17.79 17.50 17.75 415,199 +0.29(+1.66%)
Jul 08, 2021 17.53 17.84 17.40 17.46 763,895 -0.47(-2.62%)
Jul 07, 2021 17.78 17.99 17.70 17.93 548,892 +0.18(+1.01%)
Jul 06, 2021 17.72 17.93 17.57 17.75 808,041 -0.01(-0.06%)
Jul 02, 2021 17.79 18.06 17.62 17.76 702,448 -0.01(-0.06%)
Jul 01, 2021 17.69 17.77 17.47 17.77 910,376 +0.16(+0.91%)
Jun 30, 2021 17.61 17.69 17.36 17.61 630,121 -0.12(-0.68%)
Jun 29, 2021 17.80 17.83 17.61 17.73 603,564 +0.03(+0.17%)
Jun 28, 2021 17.63 17.72 17.40 17.70 911,407 -0.03(-0.17%)
Jun 25, 2021 17.82 18.01 17.73 17.73 4,261,509 -0.08(-0.45%)
Jun 24, 2021 17.54 17.85 17.43 17.81 822,344 +0.35(+2.00%)
Jun 23, 2021 17.55 17.63 17.31 17.46 766,999 -0.17(-0.96%)
Jun 22, 2021 17.20 17.69 16.99 17.63 726,713 +0.40(+2.32%)
Jun 21, 2021 17.00 17.35 16.94 17.23 680,765 +0.28(+1.65%)
Jun 18, 2021 16.92 17.05 16.81 16.95 1,804,860 -0.20(-1.17%)
Jun 17, 2021 17.34 17.40 16.96 17.15 936,112 -0.26(-1.49%)
Jun 16, 2021 17.55 17.55 17.16 17.41 1,074,759 -0.13(-0.74%)
Jun 15, 2021 17.28 17.59 17.25 17.54 646,751 +0.29(+1.68%)
Jun 14, 2021 17.56 17.59 16.82 17.25 2,011,623 -0.40(-2.27%)
Jun 11, 2021 17.55 17.66 16.86 17.65 1,479,111 +0.17(+0.97%)
Jun 10, 2021 17.50 17.70 17.20 17.48 1,524,665 -0.16(-0.91%)
Jun 09, 2021 15.79 17.76 15.72 17.64 4,361,215 +2.78(+18.71%)
Jun 08, 2021 14.80 14.98 14.71 14.86 521,805 +0.09(+0.61%)
Jun 07, 2021 14.90 14.95 14.74 14.77 479,417 -0.13(-0.87%)
Jun 04, 2021 15.09 15.14 14.87 14.90 719,508 -0.15(-1.00%)
Jun 03, 2021 14.98 15.10 14.90 15.05 785,138 +0.07(+0.47%)
Jun 02, 2021 15.00 15.09 14.90 14.98 724,394 +0.00(+0.00%)
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.