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 (%)
Aug 31, 2007 22.33 22.69 22.28 22.59 515,700 +0.61(+2.78%)
Aug 30, 2007 22.21 22.39 21.74 21.98 395,200 -0.23(-1.04%)
Aug 29, 2007 21.80 22.22 21.63 22.21 438,100 +0.50(+2.30%)
Aug 28, 2007 21.91 22.24 21.65 21.71 485,800 -0.27(-1.23%)
Aug 27, 2007 22.50 22.62 21.90 21.98 743,300 -0.66(-2.92%)
Aug 24, 2007 22.37 22.65 22.03 22.64 607,300 +0.40(+1.80%)
Aug 23, 2007 22.13 22.59 22.02 22.24 705,500 +0.11(+0.50%)
Aug 22, 2007 21.61 22.21 21.55 22.13 729,900 +0.56(+2.60%)
Aug 21, 2007 21.54 21.75 21.36 21.57 964,600 +0.03(+0.14%)
Aug 20, 2007 21.85 22.07 21.42 21.54 1,080,000 -0.30(-1.37%)
Aug 17, 2007 21.78 22.30 21.23 21.84 931,300 +0.17(+0.78%)
Aug 16, 2007 21.99 21.72 20.60 21.67 1,851,907 -0.32(-1.46%)
Aug 15, 2007 22.60 23.07 21.99 21.99 991,265 -0.72(-3.17%)
Aug 14, 2007 23.00 23.27 22.70 22.71 2,892,718 -0.36(-1.56%)
Aug 13, 2007 22.30 23.22 22.25 23.07 1,899,800 +0.77(+3.45%)
Aug 10, 2007 22.41 22.66 21.36 22.30 2,875,121 -0.53(-2.32%)
Aug 09, 2007 23.00 23.14 22.32 22.83 1,360,000 -0.17(-0.74%)
Aug 08, 2007 22.70 23.20 22.57 23.00 2,287,500 +0.56(+2.50%)
Aug 07, 2007 21.88 22.62 21.70 22.44 1,070,300 +0.39(+1.77%)
Aug 06, 2007 21.78 22.09 21.38 22.05 1,078,097 +0.37(+1.71%)
Aug 03, 2007 21.85 22.10 21.67 21.68 838,100 -0.42(-1.90%)
Aug 02, 2007 22.11 22.42 21.96 22.10 923,484 -0.36(-1.60%)
Aug 01, 2007 22.70 22.90 21.84 22.46 1,459,400 -0.22(-0.97%)
Jul 31, 2007 22.62 23.49 22.56 22.68 1,541,200 +0.06(+0.27%)
Jul 30, 2007 22.52 22.88 22.09 22.62 2,605,500 +0.20(+0.89%)
Jul 27, 2007 23.47 23.54 22.20 22.42 1,797,670 -0.94(-4.02%)
Jul 26, 2007 23.89 24.49 23.09 23.36 2,387,898 -0.97(-3.99%)
Jul 25, 2007 24.16 24.53 23.78 24.33 1,219,755 +0.24(+1.00%)
Jul 24, 2007 24.97 25.00 23.88 24.09 888,900 -0.89(-3.56%)
Jul 23, 2007 25.21 25.29 24.96 24.98 1,355,400 -0.10(-0.40%)
Jul 20, 2007 25.40 25.49 25.02 25.08 617,700 -0.32(-1.26%)
Jul 19, 2007 25.57 25.72 25.28 25.40 458,200 +0.03(+0.12%)
Jul 18, 2007 25.40 25.45 25.12 25.37 602,200 -0.11(-0.43%)
Jul 17, 2007 25.78 25.91 25.47 25.48 456,800 -0.15(-0.59%)
Jul 16, 2007 25.97 26.14 25.56 25.63 521,800 -0.47(-1.80%)
Jul 13, 2007 26.34 26.50 25.93 26.10 872,800 -0.05(-0.19%)
Jul 12, 2007 25.80 26.21 25.67 26.15 1,421,600 +0.51(+1.99%)
Jul 11, 2007 25.49 25.70 25.42 25.64 902,300 +0.19(+0.75%)
Jul 10, 2007 25.27 25.74 25.18 25.45 825,500 +0.22(+0.87%)
Jul 09, 2007 24.66 25.37 24.62 25.23 1,249,200 +0.65(+2.64%)
Jul 06, 2007 24.50 24.71 24.32 24.58 570,700 +0.07(+0.29%)
Jul 05, 2007 24.63 24.77 24.28 24.51 751,900 +0.01(+0.04%)
Jul 03, 2007 24.95 25.09 24.45 24.50 444,400 -0.32(-1.29%)
Jul 02, 2007 24.93 25.30 24.53 24.82 1,154,800 +0.17(+0.69%)
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%)
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.