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 (%)
Feb 28, 2011 16.83 16.96 16.76 16.92 1,476,605 +0.06(+0.36%)
Feb 25, 2011 16.77 16.91 16.61 16.86 867,940 +0.17(+1.02%)
Feb 24, 2011 16.54 16.79 16.50 16.69 1,644,505 +0.12(+0.72%)
Feb 23, 2011 16.66 16.77 16.42 16.57 1,746,913 -0.14(-0.84%)
Feb 22, 2011 16.95 17.03 16.62 16.71 1,356,830 -0.33(-1.94%)
Feb 18, 2011 17.00 17.20 16.99 17.04 1,002,302 +0.04(+0.24%)
Feb 17, 2011 16.89 17.03 16.89 17.00 934,444 +0.08(+0.47%)
Feb 16, 2011 16.87 17.00 16.84 16.92 1,308,797 +0.10(+0.59%)
Feb 15, 2011 16.74 16.96 16.71 16.82 1,316,260 +0.01(+0.06%)
Feb 14, 2011 16.79 16.84 16.56 16.81 2,005,126 -0.05(-0.30%)
Feb 11, 2011 16.83 16.97 16.35 16.86 4,032,639 -0.06(-0.35%)
Feb 10, 2011 17.29 17.46 16.84 16.92 3,718,699 -0.55(-3.15%)
Feb 09, 2011 17.26 17.60 17.16 17.47 2,298,880 +0.09(+0.52%)
Feb 08, 2011 17.49 17.61 17.35 17.38 590,548 -0.16(-0.91%)
Feb 07, 2011 17.30 17.59 17.30 17.54 760,239 +0.21(+1.21%)
Feb 04, 2011 17.21 17.45 17.08 17.33 1,735,989 +0.17(+0.99%)
Feb 03, 2011 17.14 17.17 17.05 17.16 707,701 +0.03(+0.18%)
Feb 02, 2011 16.99 17.16 16.93 17.13 992,165 +0.10(+0.59%)
Feb 01, 2011 16.95 17.15 16.88 17.03 839,895 +0.11(+0.65%)
Jan 31, 2011 16.86 17.00 16.86 16.92 752,119 +0.06(+0.36%)
Jan 28, 2011 17.05 17.15 16.77 16.86 624,546 -0.19(-1.11%)
Jan 27, 2011 16.97 17.12 16.97 17.05 564,636 +0.02(+0.12%)
Jan 26, 2011 16.82 17.11 16.82 17.03 1,266,552 +0.16(+0.95%)
Jan 25, 2011 16.81 16.89 16.72 16.87 804,193 -0.01(-0.06%)
Jan 24, 2011 16.83 16.91 16.69 16.88 522,710 +0.10(+0.60%)
Jan 21, 2011 16.91 16.91 16.71 16.78 495,933 +0.00(+0.00%)
Jan 20, 2011 16.86 16.93 16.71 16.78 1,591,085 -0.15(-0.89%)
Jan 19, 2011 17.04 17.13 16.88 16.93 620,112 -0.15(-0.88%)
Jan 18, 2011 16.96 17.11 16.84 17.08 1,152,280 +0.08(+0.47%)
Jan 14, 2011 16.95 17.13 16.88 17.00 826,644 +0.02(+0.12%)
Jan 13, 2011 16.78 17.02 16.65 16.98 2,397,364 +0.19(+1.13%)
Jan 12, 2011 16.87 16.90 16.70 16.79 1,614,139 -0.04(-0.24%)
Jan 11, 2011 16.97 17.03 16.76 16.83 2,058,418 -0.03(-0.18%)
Jan 10, 2011 17.12 17.17 16.77 16.86 1,701,089 -0.32(-1.86%)
Jan 07, 2011 17.38 17.38 17.07 17.18 573,492 -0.11(-0.64%)
Jan 06, 2011 17.35 17.37 17.20 17.29 1,197,664 -0.08(-0.46%)
Jan 05, 2011 17.32 17.42 17.30 17.37 354,448 -0.05(-0.29%)
Jan 04, 2011 17.35 17.42 17.15 17.42 1,467,191 +0.07(+0.40%)
Jan 03, 2011 17.31 17.47 17.23 17.35 694,322 +0.16(+0.93%)
Dec 31, 2010 17.28 17.33 17.16 17.19 547,575 -0.14(-0.81%)
Dec 30, 2010 17.53 17.55 17.21 17.33 1,053,359 -0.26(-1.48%)
Dec 29, 2010 17.41 17.66 17.41 17.59 550,552 +0.18(+1.03%)
Dec 28, 2010 17.36 17.47 17.31 17.41 306,960 +0.04(+0.23%)
Dec 27, 2010 17.29 17.37 17.25 17.37 272,871 -0.01(-0.06%)
Dec 23, 2010 17.35 17.44 17.26 17.38 612,581 +0.04(+0.23%)
Dec 22, 2010 17.22 17.38 17.20 17.34 785,439 +0.18(+1.05%)
Dec 21, 2010 17.31 17.32 17.12 17.16 1,412,207 -0.12(-0.69%)
Dec 20, 2010 17.30 17.35 17.22 17.28 1,083,590 +0.00(+0.00%)
Dec 17, 2010 16.97 17.28 16.97 17.28 1,166,551 +0.25(+1.47%)
Dec 16, 2010 16.82 17.06 16.82 17.03 1,065,705 +0.19(+1.13%)
Dec 15, 2010 16.87 17.03 16.83 16.84 1,506,100 -0.11(-0.65%)
Dec 14, 2010 16.62 17.36 16.62 16.95 2,901,648 +0.29(+1.74%)
Dec 13, 2010 16.23 16.77 16.18 16.66 1,737,755 +0.49(+3.03%)
Dec 10, 2010 16.28 16.33 16.09 16.17 884,816 -0.13(-0.80%)
Dec 09, 2010 16.28 16.34 16.11 16.30 906,608 +0.11(+0.68%)
Dec 08, 2010 16.19 16.33 16.14 16.19 314,563 +0.00(+0.00%)
Dec 07, 2010 16.14 16.36 16.04 16.19 1,110,832 +0.20(+1.25%)
Dec 06, 2010 16.02 16.10 15.85 15.99 958,920 -0.03(-0.19%)
Dec 03, 2010 16.10 16.18 15.95 16.02 677,897 -0.12(-0.74%)
Dec 02, 2010 15.86 16.21 15.81 16.14 961,604 +0.30(+1.89%)
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.