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, 2018 17.65 17.65 17.65 0 +0.20(+1.15%)
Aug 30, 2018 17.30 17.50 17.15 17.45 282,885 +0.20(+1.16%)
Aug 29, 2018 17.25 17.35 17.20 17.25 344,313 +0.00(+0.00%)
Aug 28, 2018 17.50 17.55 17.20 17.25 425,745 -0.25(-1.43%)
Aug 27, 2018 17.75 17.88 17.45 17.50 484,819 -0.10(-0.57%)
Aug 24, 2018 17.65 17.80 17.55 17.60 728,400 +0.05(+0.28%)
Aug 23, 2018 17.70 17.75 17.55 17.55 493,109 -0.15(-0.85%)
Aug 22, 2018 17.65 17.70 17.55 17.70 362,509 +0.05(+0.28%)
Aug 21, 2018 17.55 17.70 17.45 17.65 682,838 +0.20(+1.15%)
Aug 20, 2018 17.50 17.55 17.32 17.45 376,364 +0.00(+0.00%)
Aug 17, 2018 17.35 17.55 17.30 17.45 435,500 +0.10(+0.58%)
Aug 16, 2018 17.35 17.45 17.20 17.35 517,521 +0.15(+0.87%)
Aug 15, 2018 17.20 17.45 17.10 17.20 532,526 -0.05(-0.29%)
Aug 14, 2018 17.50 17.55 17.20 17.25 488,327 -0.15(-0.86%)
Aug 13, 2018 17.30 17.50 17.20 17.40 453,530 +0.10(+0.58%)
Aug 10, 2018 17.45 17.60 17.30 17.30 499,500 -0.20(-1.14%)
Aug 09, 2018 17.35 17.50 17.27 17.50 749,619 +0.25(+1.45%)
Aug 08, 2018 17.40 17.40 17.15 17.25 389,958 -0.15(-0.86%)
Aug 07, 2018 17.50 17.60 17.20 17.40 469,286 -0.05(-0.29%)
Aug 06, 2018 17.35 17.60 17.25 17.45 833,727 +0.20(+1.16%)
Aug 03, 2018 17.40 17.50 17.15 17.25 415,600 -0.10(-0.58%)
Aug 02, 2018 17.45 17.55 17.30 17.35 535,417 -0.10(-0.57%)
Aug 01, 2018 18.00 18.00 17.30 17.45 677,124 -0.55(-3.06%)
Jul 31, 2018 17.60 18.05 17.55 18.00 797,493 +0.40(+2.27%)
Jul 30, 2018 17.15 17.68 17.00 17.60 1,075,241 +0.60(+3.53%)
Jul 27, 2018 17.25 17.95 16.95 17.00 1,572,900 +0.50(+3.03%)
Jul 26, 2018 16.35 16.60 16.35 16.50 606,182 +0.25(+1.54%)
Jul 25, 2018 16.10 16.40 16.05 16.25 622,394 +0.15(+0.93%)
Jul 24, 2018 16.25 16.35 16.00 16.10 1,029,166 -0.15(-0.92%)
Jul 23, 2018 16.30 16.35 16.20 16.25 491,327 -0.05(-0.31%)
Jul 20, 2018 16.50 16.55 16.25 16.30 509,645 -0.15(-0.91%)
Jul 19, 2018 16.45 16.60 16.35 16.45 499,731 +0.00(+0.00%)
Jul 18, 2018 16.90 16.90 16.35 16.45 746,255 -0.40(-2.37%)
Jul 17, 2018 16.90 17.00 16.75 16.85 310,921 +0.00(+0.00%)
Jul 16, 2018 17.25 17.25 16.80 16.85 366,618 -0.45(-2.60%)
Jul 13, 2018 17.40 17.45 17.15 17.30 550,102 -0.10(-0.57%)
Jul 12, 2018 17.30 17.40 16.95 17.40 539,722 +0.20(+1.16%)
Jul 11, 2018 17.15 17.25 17.06 17.20 461,790 +0.00(+0.00%)
Jul 10, 2018 16.95 17.40 16.95 17.20 849,009 +0.25(+1.47%)
Jul 09, 2018 17.05 17.10 16.82 16.95 971,233 +0.00(+0.00%)
Jul 06, 2018 17.10 17.10 16.90 16.95 719,978 -0.10(-0.59%)
Jul 05, 2018 16.80 17.10 16.70 17.05 743,368 +0.30(+1.79%)
Jul 03, 2018 16.75 16.75 16.75 0 +0.00(+0.00%)
Jul 02, 2018 16.40 16.80 16.26 16.75 462,028 +0.25(+1.52%)
Jun 29, 2018 16.60 16.85 16.45 16.50 730,008 +0.00(+0.00%)
Jun 28, 2018 16.55 16.70 16.45 16.50 494,355 -0.30(-1.79%)
Jun 27, 2018 17.20 17.25 16.70 16.80 810,836 -0.35(-2.04%)
Jun 26, 2018 17.10 17.15 17.00 17.15 620,741 +0.05(+0.29%)
Jun 25, 2018 17.15 17.20 16.85 17.10 508,725 +0.00(+0.00%)
Jun 22, 2018 17.10 17.23 16.90 17.10 962,127 +0.10(+0.59%)
Jun 21, 2018 17.20 17.27 16.95 17.00 515,156 -0.25(-1.45%)
Jun 20, 2018 16.95 17.30 16.80 17.25 844,761 +0.35(+2.07%)
Jun 19, 2018 16.60 16.90 16.55 16.90 789,481 +0.20(+1.20%)
Jun 18, 2018 16.60 16.80 16.60 16.70 845,553 +0.00(+0.00%)
Jun 15, 2018 16.55 16.55 16.70 822,135 +0.15(+0.91%)
Jun 14, 2018 16.25 16.60 16.10 16.55 787,641 +0.35(+2.16%)
Jun 13, 2018 16.40 16.45 16.15 16.20 438,432 -0.15(-0.92%)
Jun 12, 2018 16.20 16.35 16.15 16.35 583,572 +0.15(+0.93%)
Jun 11, 2018 16.15 16.35 16.10 16.20 583,095 +0.10(+0.62%)
Jun 08, 2018 16.20 16.20 16.00 16.10 529,365 -0.10(-0.62%)
Jun 07, 2018 16.20 16.20 16.05 16.20 364,851 +0.05(+0.31%)
Jun 06, 2018 16.05 16.15 523,244 -0.20(-1.22%)
Jun 05, 2018 16.30 16.40 16.20 16.35 497,349 +0.10(+0.62%)
Jun 04, 2018 16.35 16.38 16.20 16.25 523,543 +0.00(+0.00%)
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.