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, 2012 17.07 17.22 16.91 17.15 1,046,167 +0.28(+1.66%)
Jun 28, 2012 16.73 16.87 16.68 16.87 792,904 +0.02(+0.12%)
Jun 27, 2012 16.80 16.97 16.76 16.85 1,095,661 +0.04(+0.24%)
Jun 26, 2012 16.65 16.84 16.55 16.81 729,868 +0.16(+0.96%)
Jun 25, 2012 16.71 16.75 16.50 16.65 559,456 -0.19(-1.13%)
Jun 22, 2012 16.59 16.92 16.54 16.84 1,111,296 +0.35(+2.12%)
Jun 21, 2012 16.91 16.92 16.46 16.49 619,213 -0.42(-2.48%)
Jun 20, 2012 16.76 16.91 16.64 16.91 587,329 +0.03(+0.18%)
Jun 19, 2012 16.64 16.90 16.64 16.88 622,237 +0.23(+1.38%)
Jun 18, 2012 16.37 16.68 16.26 16.65 654,444 +0.28(+1.71%)
Jun 15, 2012 16.34 16.50 16.20 16.37 1,268,681 +0.32(+1.99%)
Jun 14, 2012 16.01 16.13 15.98 16.05 481,720 +0.02(+0.12%)
Jun 13, 2012 16.16 16.22 15.95 16.03 693,974 -0.14(-0.87%)
Jun 12, 2012 16.06 16.18 15.88 16.17 649,747 +0.20(+1.25%)
Jun 11, 2012 16.19 16.24 15.95 15.97 674,319 -0.14(-0.87%)
Jun 08, 2012 15.75 16.15 15.73 16.11 513,599 +0.34(+2.16%)
Jun 07, 2012 16.05 16.13 15.77 15.77 430,912 -0.19(-1.19%)
Jun 06, 2012 15.69 15.96 15.69 15.96 405,743 +0.33(+2.11%)
Jun 05, 2012 15.34 15.69 15.31 15.63 817,051 +0.21(+1.36%)
Jun 04, 2012 15.51 15.57 15.29 15.42 489,049 -0.01(-0.06%)
Jun 01, 2012 15.50 15.61 15.38 15.43 562,902 -0.21(-1.34%)
May 31, 2012 15.80 15.80 15.59 15.64 834,527 -0.15(-0.95%)
May 30, 2012 15.80 15.86 15.68 15.79 647,987 -0.11(-0.69%)
May 29, 2012 15.86 15.98 15.76 15.90 401,426 +0.11(+0.70%)
May 25, 2012 15.79 15.90 15.65 15.79 777,563 -0.03(-0.19%)
May 24, 2012 15.95 16.00 15.69 15.82 783,294 -0.12(-0.75%)
May 23, 2012 15.69 15.95 15.64 15.94 611,598 +0.15(+0.95%)
May 22, 2012 15.82 16.00 15.71 15.79 780,198 +0.00(+0.00%)
May 21, 2012 15.67 15.84 15.59 15.79 644,424 +0.16(+1.02%)
May 18, 2012 15.94 15.96 15.60 15.63 1,082,273 -0.31(-1.94%)
May 17, 2012 16.01 16.10 15.87 15.94 865,767 -0.10(-0.62%)
May 16, 2012 16.23 16.23 16.02 16.04 626,490 -0.15(-0.93%)
May 15, 2012 16.23 16.28 16.07 16.19 791,846 -0.04(-0.25%)
May 14, 2012 16.23 16.29 16.05 16.23 502,930 -0.07(-0.43%)
May 11, 2012 16.25 16.43 16.21 16.30 500,638 +0.02(+0.12%)
May 10, 2012 16.33 16.40 16.22 16.28 817,612 +0.01(+0.06%)
May 09, 2012 15.73 16.28 15.70 16.27 986,442 +0.46(+2.91%)
May 08, 2012 15.72 15.82 15.62 15.81 828,886 +0.03(+0.19%)
May 07, 2012 15.80 15.93 15.75 15.78 364,931 -0.01(-0.06%)
May 04, 2012 15.88 16.05 15.79 15.79 791,441 -0.14(-0.88%)
May 03, 2012 16.05 16.19 15.90 15.93 795,777 -0.13(-0.81%)
May 02, 2012 16.11 16.16 16.00 16.06 487,143 -0.16(-0.99%)
May 01, 2012 16.06 16.30 16.06 16.22 449,728 +0.17(+1.06%)
Apr 30, 2012 16.09 16.27 15.98 16.05 1,059,564 -0.19(-1.17%)
Apr 27, 2012 16.17 16.28 16.05 16.24 624,240 +0.07(+0.43%)
Apr 26, 2012 16.10 16.18 15.99 16.17 338,743 +0.06(+0.37%)
Apr 25, 2012 16.15 16.15 15.90 16.11 991,577 +0.15(+0.94%)
Apr 24, 2012 15.78 16.02 15.72 15.96 626,742 +0.16(+1.01%)
Apr 23, 2012 15.66 15.84 15.60 15.80 640,344 -0.01(-0.06%)
Apr 20, 2012 15.91 15.99 15.71 15.81 592,385 +0.02(+0.13%)
Apr 19, 2012 15.55 16.00 15.55 15.79 762,177 +0.13(+0.83%)
Apr 18, 2012 15.86 15.87 15.63 15.66 525,448 -0.24(-1.51%)
Apr 17, 2012 15.60 15.93 15.59 15.90 853,279 +0.36(+2.32%)
Apr 16, 2012 15.75 15.76 15.51 15.54 958,613 -0.18(-1.15%)
Apr 13, 2012 15.83 15.92 15.71 15.72 368,798 -0.16(-1.01%)
Apr 12, 2012 15.77 15.94 15.74 15.88 432,831 +0.10(+0.63%)
Apr 11, 2012 15.73 15.85 15.65 15.78 484,209 +0.25(+1.61%)
Apr 10, 2012 15.91 16.00 15.50 15.53 691,287 -0.40(-2.51%)
Apr 09, 2012 15.90 16.08 15.88 15.93 493,209 -0.11(-0.69%)
Apr 05, 2012 16.18 16.21 15.95 16.04 880,739 -0.12(-0.74%)
Apr 04, 2012 16.14 16.22 16.03 16.16 565,942 -0.10(-0.62%)
Apr 03, 2012 16.30 16.32 16.17 16.26 572,794 -0.07(-0.43%)
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.