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 (%)
Jun 29, 2007 24.85 25.07 24.45 24.65 573,900 -0.04(-0.16%)
Jun 28, 2007 24.89 25.01 24.59 24.69 1,115,200 -0.10(-0.40%)
Jun 27, 2007 24.68 24.88 24.36 24.79 961,600 +0.07(+0.28%)
Jun 26, 2007 24.76 25.34 24.65 24.72 1,273,500 +0.15(+0.61%)
Jun 25, 2007 25.66 25.66 24.09 24.57 2,625,500 -1.15(-4.47%)
Jun 22, 2007 26.00 26.10 25.47 25.72 990,700 -0.27(-1.04%)
Jun 21, 2007 25.89 26.35 25.82 25.99 6,787,000 +0.17(+0.66%)
Jun 20, 2007 25.88 26.24 25.82 25.82 985,500 -0.06(-0.23%)
Jun 19, 2007 25.88 26.07 25.60 25.88 703,200 +0.06(+0.23%)
Jun 18, 2007 25.59 25.96 25.38 25.82 653,600 +0.40(+1.57%)
Jun 15, 2007 25.39 25.50 25.23 25.42 801,400 +0.26(+1.03%)
Jun 14, 2007 24.85 25.22 24.79 25.16 543,100 +0.38(+1.53%)
Jun 13, 2007 24.42 24.80 24.42 24.78 533,700 +0.40(+1.64%)
Jun 12, 2007 24.68 24.68 24.26 24.38 597,600 -0.32(-1.30%)
Jun 11, 2007 24.64 25.00 24.64 24.70 495,200 +0.16(+0.65%)
Jun 08, 2007 24.51 24.64 24.26 24.54 1,231,100 -0.06(-0.24%)
Jun 07, 2007 24.79 24.95 24.45 24.60 2,199,800 -0.10(-0.40%)
Jun 06, 2007 24.65 24.87 24.55 24.70 614,200 +0.05(+0.20%)
Jun 05, 2007 25.00 25.01 24.55 24.65 519,700 -0.35(-1.40%)
Jun 04, 2007 24.80 25.31 24.83 25.00 558,671 +0.04(+0.16%)
Jun 01, 2007 24.90 25.11 24.74 24.96 757,300 +0.16(+0.65%)
May 31, 2007 24.89 25.01 24.66 24.80 759,100 +0.09(+0.36%)
May 30, 2007 24.34 24.79 24.11 24.71 827,200 +0.32(+1.31%)
May 29, 2007 24.49 24.52 24.21 24.39 876,500 +0.49(+2.05%)
May 25, 2007 24.00 24.39 23.80 23.90 632,200 +0.03(+0.13%)
May 24, 2007 24.83 24.86 23.85 23.87 957,600 -0.84(-3.40%)
May 23, 2007 25.07 25.25 24.63 24.71 1,939,800 -0.19(-0.76%)
May 22, 2007 24.89 25.01 24.61 24.90 468,300 +0.13(+0.52%)
May 21, 2007 24.50 24.93 24.50 24.77 2,079,800 +0.12(+0.49%)
May 18, 2007 24.84 24.93 24.55 24.65 361,100 -0.06(-0.24%)
May 17, 2007 24.80 24.86 24.61 24.71 328,500 -0.02(-0.08%)
May 16, 2007 24.76 25.00 24.54 24.73 960,500 +0.12(+0.49%)
May 15, 2007 25.11 25.17 24.55 24.61 498,000 -0.31(-1.24%)
May 14, 2007 25.21 25.64 24.79 24.92 565,450 -0.32(-1.27%)
May 11, 2007 25.09 25.28 24.76 25.24 660,200 +0.45(+1.82%)
May 10, 2007 24.90 25.06 24.71 24.79 529,000 -0.09(-0.36%)
May 09, 2007 24.90 25.03 24.76 24.88 525,300 +0.05(+0.20%)
May 08, 2007 24.93 24.99 24.70 24.83 912,100 +0.03(+0.12%)
May 07, 2007 24.70 24.95 24.64 24.80 1,210,700 +0.18(+0.73%)
May 04, 2007 24.39 24.69 24.23 24.62 711,200 +0.24(+0.98%)
May 03, 2007 24.45 24.82 24.07 24.38 1,021,000 +0.03(+0.12%)
May 02, 2007 24.25 24.80 24.09 24.35 1,335,700 +0.06(+0.25%)
May 01, 2007 24.54 24.68 23.84 24.29 1,265,273 -0.25(-1.02%)
Apr 30, 2007 24.56 24.78 24.26 24.54 1,438,755 -0.10(-0.41%)
Apr 27, 2007 24.47 24.72 24.18 24.64 2,422,600 +0.17(+0.69%)
Apr 26, 2007 24.13 24.66 23.82 24.47 1,429,500 +0.39(+1.62%)
Apr 25, 2007 24.03 24.28 23.77 24.08 935,500 +0.20(+0.84%)
Apr 24, 2007 24.03 24.15 23.81 23.88 448,400 -0.01(-0.04%)
Apr 23, 2007 23.91 24.08 23.78 23.89 471,500 -0.13(-0.54%)
Apr 20, 2007 24.03 24.10 23.79 24.02 563,000 +0.12(+0.50%)
Apr 19, 2007 23.88 24.06 23.74 23.90 736,000 -0.20(-0.83%)
Apr 18, 2007 24.00 24.16 23.82 24.10 573,368 -0.03(-0.12%)
Apr 17, 2007 24.13 24.36 24.00 24.13 1,050,100 +0.04(+0.17%)
Apr 16, 2007 24.05 24.32 23.85 24.09 926,200 +0.16(+0.67%)
Apr 13, 2007 23.40 23.95 23.30 23.93 2,147,800 +0.57(+2.44%)
Apr 12, 2007 23.10 23.45 22.95 23.36 800,800 +0.16(+0.69%)
Apr 11, 2007 23.41 23.59 23.10 23.20 1,034,200 -0.19(-0.81%)
Apr 10, 2007 23.26 23.44 22.93 23.39 907,300 +0.20(+0.86%)
Apr 09, 2007 22.94 23.36 22.91 23.19 462,400 +0.32(+1.40%)
Apr 05, 2007 22.70 22.92 22.47 22.87 628,800 +0.09(+0.40%)
Apr 04, 2007 22.50 23.28 22.34 22.78 1,770,900 +0.38(+1.70%)
Apr 03, 2007 21.90 22.56 21.84 22.40 1,743,000 +0.50(+2.28%)
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.