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, 2012 17.12 17.23 16.94 17.10 452,998 +0.11(+0.65%)
Aug 30, 2012 17.23 17.23 16.96 16.99 487,345 -0.27(-1.56%)
Aug 29, 2012 17.29 17.30 17.12 17.26 327,832 -0.02(-0.12%)
Aug 27, 2012 17.48 17.48 17.22 17.28 435,932 -0.17(-0.97%)
Aug 24, 2012 17.64 17.64 17.41 17.45 374,124 -0.23(-1.30%)
Aug 23, 2012 17.83 17.83 17.54 17.68 459,494 -0.19(-1.06%)
Aug 22, 2012 17.60 17.96 17.58 17.87 891,254 +0.24(+1.36%)
Aug 21, 2012 17.61 17.77 17.54 17.63 351,485 +0.05(+0.28%)
Aug 20, 2012 17.58 17.61 17.40 17.58 347,450 -0.01(-0.06%)
Aug 17, 2012 17.58 17.66 17.37 17.59 474,854 +0.04(+0.23%)
Aug 16, 2012 17.44 17.59 17.40 17.55 523,536 +0.13(+0.75%)
Aug 15, 2012 17.35 17.43 17.31 17.42 363,161 +0.04(+0.23%)
Aug 14, 2012 17.31 17.45 17.31 17.38 306,833 +0.09(+0.52%)
Aug 13, 2012 17.27 17.34 17.16 17.29 435,176 +0.00(+0.00%)
Aug 10, 2012 17.34 17.34 17.20 17.29 883,175 -0.07(-0.40%)
Aug 09, 2012 17.37 17.50 17.29 17.36 470,758 -0.03(-0.17%)
Aug 08, 2012 17.24 17.42 17.12 17.39 383,621 +0.12(+0.69%)
Aug 07, 2012 17.49 17.56 17.23 17.27 359,961 -0.16(-0.92%)
Aug 06, 2012 17.39 17.50 17.35 17.43 453,374 +0.09(+0.52%)
Aug 03, 2012 17.37 17.50 17.29 17.34 553,346 +0.16(+0.93%)
Aug 02, 2012 16.98 17.19 16.91 17.18 501,425 +0.12(+0.70%)
Aug 01, 2012 17.21 17.26 17.00 17.06 562,961 -0.12(-0.70%)
Jul 31, 2012 17.23 17.32 17.11 17.18 535,445 -0.05(-0.29%)
Jul 30, 2012 17.09 17.23 17.01 17.23 492,352 +0.13(+0.76%)
Jul 27, 2012 16.65 17.20 16.64 17.10 1,019,786 +0.50(+3.01%)
Jul 26, 2012 16.63 16.76 16.38 16.60 404,010 +0.10(+0.61%)
Jul 25, 2012 16.32 16.62 16.32 16.50 632,023 +0.22(+1.35%)
Jul 24, 2012 16.69 16.69 16.27 16.28 945,779 -0.45(-2.69%)
Jul 23, 2012 16.67 16.77 16.49 16.73 1,037,687 -0.16(-0.95%)
Jul 20, 2012 17.08 17.23 16.84 16.89 796,101 -0.32(-1.86%)
Jul 19, 2012 17.09 17.46 17.00 17.21 1,472,049 +0.12(+0.70%)
Jul 18, 2012 17.09 17.14 16.96 17.09 990,605 -0.01(-0.06%)
Jul 17, 2012 17.18 17.26 16.91 17.10 592,489 +0.00(+0.00%)
Jul 16, 2012 16.97 17.11 16.87 17.10 857,442 +0.09(+0.53%)
Jul 13, 2012 17.10 17.17 16.94 17.01 636,556 -0.10(-0.58%)
Jul 12, 2012 17.21 17.21 17.04 17.11 978,988 -0.10(-0.58%)
Jul 11, 2012 17.22 17.23 17.08 17.21 329,159 -0.03(-0.17%)
Jul 10, 2012 17.25 17.41 17.15 17.24 485,666 +0.08(+0.47%)
Jul 09, 2012 17.24 17.27 17.09 17.16 696,508 -0.12(-0.69%)
Jul 06, 2012 17.19 17.34 17.12 17.28 333,249 +0.01(+0.06%)
Jul 05, 2012 17.31 17.42 17.15 17.27 497,510 -0.05(-0.29%)
Jul 03, 2012 17.15 17.46 17.15 17.32 579,038 +0.20(+1.17%)
Jul 02, 2012 17.15 17.35 17.04 17.12 1,363,081 -0.03(-0.17%)
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%)
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.