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 31, 2017 15.00 15.20 14.65 15.10 2,789,088 +0.70(+4.86%)
Jul 28, 2017 14.00 14.95 14.00 14.40 3,063,950 +0.55(+3.97%)
Jul 27, 2017 13.70 14.15 13.60 13.85 1,431,630 +0.15(+1.09%)
Jul 26, 2017 13.70 13.95 13.55 13.70 1,474,243 +0.00(+0.00%)
Jul 25, 2017 13.25 13.85 13.25 13.70 1,874,489 +0.40(+3.01%)
Jul 24, 2017 13.30 13.35 13.15 13.30 1,209,341 +0.00(+0.00%)
Jul 21, 2017 13.50 13.62 13.25 13.30 1,125,963 -0.15(-1.12%)
Jul 20, 2017 13.35 13.60 13.35 13.45 894,815 +0.10(+0.75%)
Jul 19, 2017 13.35 13.45 13.20 13.35 989,583 +0.10(+0.75%)
Jul 18, 2017 13.25 13.35 13.10 13.25 1,166,821 -0.10(-0.75%)
Jul 17, 2017 13.40 13.50 13.30 13.35 893,097 -0.05(-0.37%)
Jul 14, 2017 13.65 13.75 13.40 13.40 882,984 -0.25(-1.83%)
Jul 13, 2017 13.75 13.80 13.30 13.65 1,372,218 -0.15(-1.09%)
Jul 12, 2017 13.50 13.95 13.45 13.80 1,827,951 +0.60(+4.55%)
Jul 11, 2017 13.30 13.40 13.07 13.20 940,320 -0.05(-0.38%)
Jul 10, 2017 13.25 13.35 13.20 13.25 1,517,227 -0.05(-0.38%)
Jul 07, 2017 13.20 13.30 13.10 13.30 964,868 +0.10(+0.76%)
Jul 06, 2017 13.30 13.53 13.15 13.20 1,907,988 -0.20(-1.49%)
Jul 05, 2017 13.30 13.43 13.25 13.40 1,043,719 +0.00(+0.00%)
Jul 03, 2017 13.20 13.55 13.15 13.40 745,500 +0.20(+1.52%)
Jun 30, 2017 13.10 13.35 13.10 13.20 2,115,614 +0.00(+0.00%)
Jun 29, 2017 13.25 13.40 13.00 13.20 2,213,947 -0.10(-0.75%)
Jun 28, 2017 13.50 13.65 13.30 13.30 1,562,350 -0.15(-1.12%)
Jun 27, 2017 13.55 13.60 13.35 13.45 1,840,932 -0.40(-2.89%)
Jun 26, 2017 13.85 13.90 13.45 13.85 2,137,179 +0.05(+0.36%)
Jun 23, 2017 13.95 14.10 13.65 13.80 11,306,189 -0.05(-0.36%)
Jun 22, 2017 14.00 14.05 13.85 13.85 879,139 -0.10(-0.72%)
Jun 21, 2017 14.10 14.25 13.85 13.95 1,262,700 -0.05(-0.36%)
Jun 20, 2017 14.40 14.40 14.00 14.00 730,910 -0.40(-2.78%)
Jun 19, 2017 14.40 14.45 14.22 14.40 703,713 +0.10(+0.70%)
Jun 16, 2017 14.55 14.70 14.22 14.30 1,085,645 -0.20(-1.38%)
Jun 15, 2017 14.40 14.50 14.15 14.50 876,664 +0.00(+0.00%)
Jun 14, 2017 14.45 14.55 14.35 14.50 1,011,441 +0.00(+0.00%)
Jun 13, 2017 14.20 14.70 14.05 14.50 1,185,918 +0.25(+1.75%)
Jun 12, 2017 14.20 14.40 14.20 14.25 1,337,518 +0.15(+1.06%)
Jun 09, 2017 14.05 14.25 13.90 14.10 1,015,457 +0.05(+0.36%)
Jun 08, 2017 14.10 14.18 13.95 14.05 871,521 -0.15(-1.06%)
Jun 07, 2017 14.60 14.60 14.15 14.20 1,188,325 -0.40(-2.74%)
Jun 06, 2017 14.70 14.75 14.50 14.60 1,080,336 -0.15(-1.02%)
Jun 05, 2017 14.90 14.90 14.70 14.75 668,057 -0.15(-1.01%)
Jun 02, 2017 14.80 15.00 14.75 14.90 509,833 +0.10(+0.68%)
Jun 01, 2017 14.80 14.85 14.65 14.80 507,403 +0.05(+0.34%)
May 31, 2017 14.65 14.85 14.55 14.75 875,314 +0.10(+0.68%)
May 30, 2017 14.60 14.75 14.50 14.65 568,559 +0.00(+0.00%)
May 26, 2017 14.65 14.85 14.50 14.65 909,874 +0.00(+0.00%)
May 25, 2017 14.60 14.70 14.50 14.65 881,286 +0.05(+0.34%)
May 24, 2017 14.55 14.65 14.38 14.60 1,035,753 +0.10(+0.69%)
May 23, 2017 14.65 14.65 14.40 14.50 607,668 -0.05(-0.34%)
May 22, 2017 14.25 14.65 14.22 14.55 1,054,110 +0.35(+2.46%)
May 19, 2017 14.20 14.40 14.05 14.20 1,021,606 +0.00(+0.00%)
May 18, 2017 14.15 14.25 14.05 14.20 701,573 +0.05(+0.35%)
May 17, 2017 14.30 14.32 14.05 14.15 913,828 -0.20(-1.39%)
May 16, 2017 14.50 14.55 14.10 14.35 1,080,070 -0.10(-0.69%)
May 15, 2017 14.35 14.55 14.20 14.45 1,008,497 +0.45(+3.21%)
May 12, 2017 14.05 14.15 13.85 14.00 1,528,740 +0.00(+0.00%)
May 11, 2017 14.40 14.40 13.95 14.00 1,096,744 -0.40(-2.78%)
May 10, 2017 14.05 14.50 14.00 14.40 1,552,486 +0.30(+2.13%)
May 09, 2017 14.05 14.15 13.90 14.10 713,171 +0.00(+0.00%)
May 08, 2017 14.35 14.40 14.00 14.10 1,494,912 -0.20(-1.40%)
May 05, 2017 14.10 14.40 14.05 14.30 940,665 +0.30(+2.14%)
May 04, 2017 14.25 14.28 13.85 14.00 1,137,621 -0.25(-1.75%)
May 03, 2017 14.35 14.40 14.20 14.25 1,344,175 -0.10(-0.70%)
May 02, 2017 14.65 14.70 14.30 14.35 1,076,943 -0.30(-2.05%)
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.