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 (%)
Jul 30, 2010 15.07 15.22 14.79 15.07 1,551,165 -0.09(-0.59%)
Jul 29, 2010 15.25 15.37 14.87 15.16 1,298,711 +0.01(+0.07%)
Jul 28, 2010 15.15 15.42 15.10 15.15 103 -0.24(-1.56%)
Jul 27, 2010 15.39 15.63 15.35 15.39 138 -0.17(-1.09%)
Jul 26, 2010 15.33 15.61 15.33 15.56 883,923 +0.23(+1.50%)
Jul 23, 2010 15.75 15.90 15.16 15.33 3,709,635 -0.67(-4.19%)
Jul 22, 2010 15.90 16.01 15.78 16.00 14,687 +0.32(+2.04%)
Jul 21, 2010 15.48 15.74 15.31 15.68 1,770,765 +0.25(+1.62%)
Jul 20, 2010 15.43 15.43 14.90 15.43 105 +0.21(+1.38%)
Jul 19, 2010 15.16 15.33 14.95 15.22 1,044,868 +0.10(+0.66%)
Jul 16, 2010 15.12 15.61 15.00 15.12 1,086,408 -0.52(-3.32%)
Jul 15, 2010 15.70 15.80 15.51 15.64 790,885 -0.04(-0.26%)
Jul 14, 2010 15.63 15.86 15.55 15.68 14,340 -0.07(-0.44%)
Jul 13, 2010 15.84 15.86 15.65 15.75 30,507 -0.19(-1.19%)
Jul 12, 2010 15.91 16.00 15.60 15.94 897,341 +0.10(+0.63%)
Jul 09, 2010 15.84 16.00 15.61 15.84 1,288,047 -0.04(-0.25%)
Jul 08, 2010 15.52 15.98 15.49 15.88 3,078,144 -0.91(-5.42%)
Jul 07, 2010 16.43 16.84 16.38 16.79 2,478,580 +0.47(+2.88%)
Jul 06, 2010 16.79 16.95 16.19 16.32 125 -0.16(-0.97%)
Jul 02, 2010 16.48 16.66 16.25 16.48 2,569,646 +0.14(+0.86%)
Jul 01, 2010 16.70 16.77 16.11 16.34 3,054,294 -0.25(-1.51%)
Jun 30, 2010 16.71 17.06 16.52 16.59 3,183 -0.20(-1.16%)
Jun 29, 2010 16.79 17.21 16.61 16.79 400 -0.61(-3.48%)
Jun 25, 2010 17.39 17.49 17.04 17.39 1,226,447 +0.23(+1.34%)
Jun 24, 2010 17.18 17.37 17.09 17.16 1,369,614 -0.11(-0.64%)
Jun 23, 2010 17.39 17.45 17.06 17.27 1,659,061 -0.06(-0.35%)
Jun 22, 2010 17.73 17.96 17.26 17.33 2,069,704 -0.41(-2.31%)
Jun 21, 2010 18.68 18.87 17.61 17.74 6,941,041 -0.88(-4.73%)
Jun 18, 2010 18.62 18.62 17.25 18.62 11,471,167 +1.84(+10.97%)
Jun 17, 2010 16.70 16.81 16.50 16.78 1,521,920 +0.09(+0.54%)
Jun 16, 2010 16.59 16.76 16.52 16.69 1,198,247 -0.07(-0.42%)
Jun 15, 2010 16.18 16.77 16.05 16.76 4,346,859 +0.64(+3.97%)
Jun 14, 2010 15.85 16.17 15.85 16.12 1,504,661 +0.33(+2.09%)
Jun 11, 2010 15.54 15.83 15.49 15.79 1,224,523 +0.12(+0.77%)
Jun 10, 2010 15.36 15.73 15.34 15.67 2,693,224 +0.55(+3.64%)
Jun 09, 2010 14.84 15.30 14.84 15.12 2,683,748 +0.32(+2.16%)
Jun 08, 2010 14.46 14.84 14.43 14.80 1,873,867 +0.33(+2.28%)
Jun 07, 2010 14.75 14.82 14.43 14.47 1,260,118 -0.28(-1.90%)
Jun 04, 2010 14.75 15.21 14.70 14.75 1,339,522 -0.60(-3.91%)
Jun 03, 2010 15.27 15.41 15.21 15.35 28,873 +0.23(+1.52%)
Jun 02, 2010 14.75 15.12 14.58 15.12 24,570 +0.47(+3.21%)
Jun 01, 2010 15.36 15.36 14.65 14.65 17,496 -0.78(-5.06%)
May 28, 2010 15.43 15.66 15.37 15.43 880,393 -0.23(-1.47%)
May 27, 2010 15.43 15.66 15.24 15.66 1,219,506 +0.50(+3.30%)
May 26, 2010 15.13 15.37 15.09 15.16 2,523,328 +0.16(+1.07%)
May 25, 2010 14.65 15.11 14.51 15.00 2,873,465 -0.02(-0.13%)
May 24, 2010 15.39 15.52 14.97 15.02 2,544,114 -0.43(-2.78%)
May 21, 2010 14.88 15.46 14.62 15.45 3,289,117 +0.43(+2.86%)
May 20, 2010 15.35 15.37 15.02 15.02 3,939,993 -1.00(-6.24%)
May 19, 2010 16.09 16.14 15.79 16.02 1,269,939 -0.10(-0.62%)
May 18, 2010 16.61 16.72 16.07 16.12 1,466,213 -0.34(-2.07%)
May 17, 2010 16.54 16.66 16.14 16.46 900,787 +0.03(+0.18%)
May 14, 2010 16.43 16.72 16.31 16.43 1,584,809 -0.33(-1.97%)
May 13, 2010 16.80 16.93 16.72 16.76 822,155 -0.01(-0.06%)
May 12, 2010 16.34 16.85 16.23 16.77 1,434,242 +0.40(+2.44%)
May 11, 2010 16.57 16.65 16.37 16.37 14,075 -0.22(-1.33%)
May 10, 2010 16.58 16.65 16.47 16.59 1,583,201 +0.56(+3.49%)
May 07, 2010 16.36 16.56 15.75 16.03 3,485,727 -0.37(-2.26%)
May 06, 2010 16.39 17.18 15.75 16.40 300 -0.53(-3.10%)
May 05, 2010 17.08 17.26 16.91 16.93 2,290,469 -0.25(-1.48%)
May 04, 2010 17.51 17.59 17.11 17.18 24,398 -0.51(-2.88%)
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.