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, 2015 19.70 19.81 19.48 19.80 1,174,475 +0.02(+0.10%)
Aug 28, 2015 19.65 19.94 19.53 19.78 702,733 +0.08(+0.41%)
Aug 27, 2015 19.68 19.79 19.48 19.70 1,360,047 +0.22(+1.13%)
Aug 26, 2015 19.80 19.82 19.22 19.48 1,193,149 -0.01(-0.05%)
Aug 25, 2015 19.67 19.71 19.45 19.49 1,586,950 +0.18(+0.93%)
Aug 24, 2015 19.40 19.82 19.19 19.31 1,642,724 -0.87(-4.31%)
Aug 21, 2015 20.16 20.36 20.03 20.18 1,046,422 -0.19(-0.93%)
Aug 20, 2015 20.48 20.60 20.37 20.37 794,678 -0.25(-1.21%)
Aug 19, 2015 20.71 20.76 20.42 20.62 910,371 -0.23(-1.10%)
Aug 18, 2015 20.76 20.94 20.69 20.85 502,840 +0.07(+0.34%)
Aug 17, 2015 20.54 20.89 20.34 20.78 681,797 +0.17(+0.82%)
Aug 14, 2015 20.44 20.77 20.33 20.61 686,798 +0.28(+1.38%)
Aug 13, 2015 20.35 20.55 20.04 20.33 1,171,249 -0.14(-0.68%)
Aug 12, 2015 20.09 20.69 19.97 20.47 1,126,049 +0.22(+1.09%)
Aug 11, 2015 20.04 20.27 19.97 20.25 873,128 +0.04(+0.20%)
Aug 10, 2015 20.30 20.32 20.04 20.21 1,220,406 +0.01(+0.05%)
Aug 07, 2015 19.89 20.27 19.81 20.20 1,128,551 +0.44(+2.23%)
Aug 06, 2015 19.87 19.90 19.65 19.76 792,759 -0.07(-0.35%)
Aug 05, 2015 19.69 19.90 19.61 19.83 802,136 +0.27(+1.38%)
Aug 04, 2015 19.60 19.71 19.50 19.56 875,845 -0.07(-0.36%)
Aug 03, 2015 19.70 19.76 19.48 19.63 793,218 -0.11(-0.56%)
Jul 31, 2015 19.67 19.78 19.62 19.74 980,604 +0.11(+0.56%)
Jul 30, 2015 19.55 19.74 19.47 19.63 924,634 -0.02(-0.10%)
Jul 29, 2015 19.13 19.66 19.07 19.65 1,126,885 +0.47(+2.45%)
Jul 28, 2015 19.08 19.38 19.00 19.18 1,245,223 +0.09(+0.47%)
Jul 27, 2015 18.88 19.16 18.88 19.09 1,927,704 +0.09(+0.47%)
Jul 24, 2015 19.07 19.96 19.00 19.00 2,502,611 -0.18(-0.94%)
Jul 23, 2015 19.73 19.82 18.75 19.18 5,633,961 -1.22(-5.98%)
Jul 22, 2015 20.75 20.87 20.35 20.40 812,571 -0.43(-2.06%)
Jul 21, 2015 20.86 20.91 20.77 20.83 382,472 -0.05(-0.24%)
Jul 20, 2015 21.09 21.10 20.83 20.88 571,949 -0.15(-0.71%)
Jul 17, 2015 21.50 21.60 21.03 21.03 473,962 -0.43(-2.00%)
Jul 16, 2015 21.05 21.57 20.95 21.46 1,212,523 +0.64(+3.07%)
Jul 15, 2015 21.16 21.22 20.76 20.82 1,168,917 -0.24(-1.14%)
Jul 14, 2015 21.11 21.20 21.02 21.06 982,884 -0.08(-0.38%)
Jul 13, 2015 21.54 21.69 21.12 21.14 736,456 +0.00(+0.00%)
Jul 10, 2015 21.19 21.22 21.05 21.14 434,613 +0.13(+0.62%)
Jul 09, 2015 21.58 21.59 20.96 21.01 513,884 -0.31(-1.45%)
Jul 08, 2015 21.47 21.76 21.25 21.32 777,160 -0.37(-1.71%)
Jul 07, 2015 21.42 21.80 21.40 21.69 1,202,540 +0.24(+1.12%)
Jul 06, 2015 21.13 21.50 21.13 21.45 1,030,804 +0.17(+0.80%)
Jul 02, 2015 21.32 21.28 21.28 21.28 821,500 +0.01(+0.05%)
Jul 01, 2015 21.36 21.49 21.25 21.27 508,206 +0.08(+0.38%)
Jun 30, 2015 21.04 21.28 21.01 21.19 712,042 +0.28(+1.34%)
Jun 29, 2015 21.40 21.54 20.75 20.91 1,411,832 -0.72(-3.33%)
Jun 26, 2015 21.61 21.73 21.57 21.63 1,557,834 +0.03(+0.14%)
Jun 25, 2015 21.61 21.78 21.46 21.60 669,335 -0.20(-0.92%)
Jun 24, 2015 22.27 22.34 21.77 21.80 676,125 -0.50(-2.24%)
Jun 23, 2015 22.26 22.32 22.15 22.30 367,533 +0.11(+0.50%)
Jun 22, 2015 22.38 22.38 22.16 22.19 508,987 -0.10(-0.45%)
Jun 19, 2015 22.50 22.54 22.25 22.29 509,380 -0.21(-0.93%)
Jun 18, 2015 22.42 22.66 22.42 22.50 393,974 +0.17(+0.76%)
Jun 17, 2015 22.41 22.47 22.17 22.33 453,883 -0.07(-0.31%)
Jun 16, 2015 22.22 22.42 22.10 22.40 492,105 +0.18(+0.81%)
Jun 15, 2015 21.96 22.24 21.89 22.22 584,828 +0.11(+0.50%)
Jun 12, 2015 22.52 22.52 22.08 22.11 636,654 -0.47(-2.08%)
Jun 11, 2015 22.25 22.58 22.23 22.58 729,482 +0.32(+1.44%)
Jun 10, 2015 22.18 22.44 22.15 22.26 683,258 +0.18(+0.82%)
Jun 09, 2015 22.11 22.18 22.05 22.08 531,773 -0.06(-0.27%)
Jun 08, 2015 22.00 22.15 21.98 22.14 449,426 +0.14(+0.64%)
Jun 05, 2015 21.89 22.05 21.69 22.00 505,559 +0.08(+0.36%)
Jun 04, 2015 22.08 22.18 21.92 21.92 390,712 -0.23(-1.04%)
Jun 03, 2015 22.16 22.31 22.11 22.15 561,720 +0.03(+0.14%)
Jun 02, 2015 22.06 22.28 21.96 22.12 648,544 +0.01(+0.05%)
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.