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 29, 2014 20.89 20.99 20.99 20.99 937,100 +0.11(+0.53%)
Aug 28, 2014 20.87 20.99 20.85 20.88 1,351,651 +0.02(+0.10%)
Aug 27, 2014 20.99 21.05 20.77 20.86 1,254,356 -0.08(-0.38%)
Aug 26, 2014 20.95 21.19 20.91 20.94 999,643 +0.03(+0.14%)
Aug 25, 2014 20.92 20.98 20.87 20.91 444,480 +0.02(+0.10%)
Aug 22, 2014 20.86 20.94 20.81 20.89 476,498 -0.01(-0.05%)
Aug 21, 2014 20.95 20.97 20.89 20.90 469,396 -0.02(-0.10%)
Aug 20, 2014 20.83 21.01 20.83 20.92 871,008 +0.09(+0.43%)
Aug 19, 2014 20.72 21.00 20.72 20.83 1,234,105 +0.09(+0.43%)
Aug 18, 2014 20.73 20.82 20.68 20.74 615,028 +0.05(+0.24%)
Aug 15, 2014 20.74 20.76 20.56 20.69 639,276 +0.00(+0.00%)
Aug 14, 2014 20.70 20.79 20.66 20.69 786,502 +0.04(+0.19%)
Aug 13, 2014 20.69 20.80 20.63 20.65 1,563,493 +0.02(+0.10%)
Aug 12, 2014 20.53 20.63 20.51 20.63 855,482 +0.09(+0.44%)
Aug 11, 2014 20.61 20.72 20.52 20.54 629,022 -0.01(-0.05%)
Aug 08, 2014 20.47 20.71 20.39 20.55 1,117,470 +0.05(+0.24%)
Aug 07, 2014 20.44 20.59 20.40 20.50 802,774 +0.10(+0.49%)
Aug 06, 2014 20.39 20.47 20.29 20.40 659,976 -0.06(-0.29%)
Aug 05, 2014 20.33 20.59 20.32 20.46 725,812 +0.07(+0.34%)
Aug 04, 2014 20.48 20.54 20.26 20.39 897,692 -0.03(-0.15%)
Aug 01, 2014 20.33 20.44 20.23 20.42 1,142,147 +0.00(+0.00%)
Jul 31, 2014 20.46 20.46 20.30 20.42 1,314,273 -0.09(-0.44%)
Jul 30, 2014 20.48 20.63 20.38 20.51 978,340 +0.04(+0.20%)
Jul 29, 2014 20.53 20.65 20.36 20.47 1,593,012 +0.01(+0.05%)
Jul 28, 2014 20.41 20.47 20.26 20.46 1,181,019 +0.02(+0.10%)
Jul 25, 2014 20.52 20.55 20.36 20.44 1,981,815 -0.17(-0.82%)
Jul 24, 2014 20.71 20.78 20.24 20.61 3,119,565 -0.02(-0.10%)
Jul 23, 2014 20.90 21.47 20.60 20.63 3,154,129 +0.18(+0.88%)
Jul 22, 2014 20.50 20.61 20.35 20.45 1,612,137 -0.08(-0.39%)
Jul 21, 2014 20.50 20.57 20.43 20.53 802,453 -0.01(-0.05%)
Jul 18, 2014 20.49 20.66 20.42 20.54 950,762 +0.03(+0.15%)
Jul 17, 2014 20.48 20.63 20.42 20.51 1,026,916 +0.01(+0.05%)
Jul 16, 2014 20.62 20.69 20.46 20.50 783,707 -0.11(-0.53%)
Jul 15, 2014 20.57 20.63 20.46 20.61 860,675 +0.03(+0.15%)
Jul 14, 2014 20.60 20.64 20.54 20.58 981,666 +0.04(+0.19%)
Jul 11, 2014 20.50 20.67 20.46 20.54 1,251,464 +0.04(+0.20%)
Jul 10, 2014 20.49 20.54 20.40 20.50 1,383,843 -0.06(-0.29%)
Jul 09, 2014 20.60 20.64 20.50 20.56 939,672 -0.02(-0.10%)
Jul 08, 2014 20.59 20.66 20.50 20.58 1,487,206 -0.07(-0.34%)
Jul 07, 2014 20.69 20.71 20.57 20.65 1,127,804 -0.03(-0.15%)
Jul 03, 2014 20.75 20.68 20.68 20.68 879,900 +0.02(+0.10%)
Jul 02, 2014 20.67 20.78 20.55 20.66 1,160,244 +0.01(+0.05%)
Jul 01, 2014 20.69 20.73 20.55 20.65 1,751,347 +0.04(+0.19%)
Jun 30, 2014 20.82 20.85 20.60 20.61 2,464,429 +0.10(+0.49%)
Jun 27, 2014 20.32 20.63 20.27 20.51 2,619,901 +0.20(+0.98%)
Jun 26, 2014 20.26 20.31 20.14 20.31 823,857 +0.05(+0.25%)
Jun 25, 2014 20.15 20.36 20.07 20.26 1,877,255 +0.18(+0.90%)
Jun 24, 2014 20.12 20.30 20.02 20.08 866,102 -0.05(-0.25%)
Jun 23, 2014 20.26 20.26 20.02 20.13 894,198 -0.20(-0.98%)
Jun 20, 2014 20.36 20.46 20.23 20.33 1,274,041 -0.01(-0.05%)
Jun 19, 2014 20.28 20.44 20.22 20.34 1,065,062 +0.08(+0.39%)
Jun 18, 2014 20.21 20.38 20.12 20.26 973,347 +0.06(+0.30%)
Jun 17, 2014 20.09 20.35 20.07 20.20 619,996 +0.03(+0.15%)
Jun 16, 2014 20.18 20.33 20.10 20.17 916,268 -0.02(-0.10%)
Jun 13, 2014 20.18 20.32 20.07 20.19 1,128,734 +0.01(+0.05%)
Jun 12, 2014 20.19 20.21 20.05 20.18 1,155,359 +0.03(+0.15%)
Jun 11, 2014 20.03 20.19 19.97 20.15 1,613,861 +0.10(+0.50%)
Jun 10, 2014 21.00 21.00 19.94 20.05 7,227,559 +0.80(+4.16%)
Jun 06, 2014 19.15 19.33 18.97 19.25 1,603,656 +0.13(+0.68%)
Jun 05, 2014 19.14 19.14 19.02 19.12 690,102 +0.00(+0.00%)
Jun 04, 2014 19.03 19.14 18.93 19.12 941,305 +0.04(+0.21%)
Jun 03, 2014 18.98 19.25 18.98 19.08 1,801,657 +0.09(+0.47%)
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.