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 (%)
Apr 29, 2016 12.16 12.17 11.86 11.95 1,538,188 -0.43(-3.50%)
Apr 28, 2016 11.92 12.65 11.87 12.38 1,727,140 +0.46(+3.82%)
Apr 27, 2016 12.08 12.08 11.59 11.92 3,392,580 -0.34(-2.76%)
Apr 26, 2016 12.24 12.39 12.20 12.26 1,068,168 +0.10(+0.78%)
Apr 25, 2016 12.25 12.29 12.03 12.17 793,108 -0.15(-1.25%)
Apr 22, 2016 12.12 12.40 12.10 12.32 954,433 +0.21(+1.70%)
Apr 21, 2016 12.23 12.34 12.06 12.12 780,301 -0.10(-0.84%)
Apr 20, 2016 12.26 12.31 12.19 12.22 895,598 -0.05(-0.42%)
Apr 19, 2016 12.29 12.34 12.21 12.27 881,642 +0.01(+0.06%)
Apr 18, 2016 12.18 12.31 12.06 12.26 962,944 -0.01(-0.12%)
Apr 15, 2016 12.22 12.35 12.20 12.28 1,025,946 +0.06(+0.48%)
Apr 14, 2016 12.28 12.37 12.19 12.22 882,149 -0.04(-0.36%)
Apr 13, 2016 12.25 12.31 12.13 12.26 978,438 +0.04(+0.36%)
Apr 12, 2016 12.16 12.25 12.01 12.22 939,942 +0.06(+0.48%)
Apr 11, 2016 12.12 12.34 12.11 12.16 827,587 +0.17(+1.41%)
Apr 08, 2016 12.01 12.17 11.92 11.99 673,713 +0.06(+0.49%)
Apr 07, 2016 11.92 12.00 11.77 11.93 1,070,752 -0.04(-0.31%)
Apr 06, 2016 11.92 12.09 11.88 11.97 1,056,015 +0.01(+0.06%)
Apr 05, 2016 12.20 12.20 11.88 11.96 1,654,678 -0.25(-2.05%)
Apr 04, 2016 12.34 12.49 12.19 12.21 1,169,717 -0.16(-1.31%)
Apr 01, 2016 12.27 12.42 12.16 12.37 1,467,404 -0.01(-0.12%)
Mar 31, 2016 12.25 12.41 12.22 12.39 1,158,846 +0.15(+1.20%)
Mar 30, 2016 12.34 12.41 12.19 12.24 1,083,281 -0.08(-0.66%)
Mar 29, 2016 12.20 12.36 12.12 12.32 1,429,326 +0.09(+0.72%)
Mar 28, 2016 12.06 12.32 12.01 12.23 930,716 +0.20(+1.65%)
Mar 24, 2016 11.93 12.03 12.03 12.03 1,635,226 +0.09(+0.74%)
Mar 23, 2016 12.27 12.32 11.95 11.95 1,425,071 -0.37(-3.00%)
Mar 22, 2016 12.53 12.53 12.27 12.32 1,662,883 -0.07(-0.53%)
Mar 21, 2016 12.39 12.52 12.27 12.38 1,728,478 -0.05(-0.41%)
Mar 18, 2016 12.73 12.84 12.37 12.43 2,359,781 -0.15(-1.21%)
Mar 17, 2016 12.39 12.73 12.33 12.58 2,069,280 +0.20(+1.64%)
Mar 16, 2016 12.00 12.39 11.90 12.38 2,102,683 +0.37(+3.07%)
Mar 15, 2016 11.87 12.02 11.70 12.01 1,409,292 +0.06(+0.48%)
Mar 14, 2016 11.92 12.04 11.74 11.95 1,485,623 -0.07(-0.54%)
Mar 11, 2016 11.74 12.04 11.67 12.02 1,878,495 +0.39(+3.36%)
Mar 10, 2016 11.55 11.67 11.40 11.63 1,701,449 +0.07(+0.63%)
Mar 09, 2016 11.20 11.56 11.19 11.56 2,618,406 +0.42(+3.77%)
Mar 08, 2016 11.55 11.57 11.09 11.14 2,016,110 -0.44(-3.81%)
Mar 07, 2016 11.08 11.69 11.08 11.58 2,339,083 +0.50(+4.51%)
Mar 04, 2016 10.93 11.30 10.92 11.08 1,818,918 +0.14(+1.32%)
Mar 03, 2016 10.64 10.95 10.62 10.93 1,974,575 +0.29(+2.72%)
Mar 02, 2016 10.20 10.67 10.13 10.64 1,650,088 +0.41(+3.96%)
Mar 01, 2016 10.16 10.35 10.07 10.24 1,997,793 +0.16(+1.58%)
Feb 29, 2016 10.06 10.17 9.935 10.08 1,626,957 +0.01(+0.07%)
Feb 26, 2016 10.11 10.31 9.964 10.07 1,632,897 +0.04(+0.43%)
Feb 25, 2016 9.920 10.09 9.551 10.03 2,591,819 +0.16(+1.61%)
Feb 24, 2016 9.573 9.906 9.276 9.870 3,026,722 +0.25(+2.56%)
Feb 23, 2016 9.754 10.01 9.595 9.624 2,417,724 -0.04(-0.45%)
Feb 22, 2016 9.616 9.891 9.587 9.667 2,409,449 +0.19(+1.98%)
Feb 19, 2016 9.392 9.609 9.247 9.479 2,571,163 +0.07(+0.77%)
Feb 18, 2016 9.435 9.501 9.139 9.406 4,259,012 +0.27(+3.01%)
Feb 17, 2016 9.848 10.08 9.081 9.132 3,707,838 -0.54(-5.61%)
Feb 16, 2016 9.363 9.725 9.320 9.674 1,687,591 +0.42(+4.53%)
Feb 12, 2016 9.247 9.255 9.255 9.255 1,919,913 +0.12(+1.35%)
Feb 11, 2016 9.262 9.334 9.052 9.132 1,111,876 -0.26(-2.77%)
Feb 10, 2016 9.464 9.558 9.341 9.392 1,278,615 -0.03(-0.31%)
Feb 09, 2016 9.638 9.714 9.226 9.421 1,693,701 -0.34(-3.48%)
Feb 08, 2016 10.04 10.07 9.631 9.761 1,177,385 -0.35(-3.44%)
Feb 05, 2016 10.21 10.24 10.000 10.11 937,884 -0.12(-1.13%)
Feb 04, 2016 10.01 10.37 9.956 10.22 892,061 +0.14(+1.44%)
Feb 03, 2016 10.03 10.13 9.848 10.08 872,958 +0.12(+1.16%)
Feb 02, 2016 9.993 10.01 9.782 9.964 1,505,712 -0.12(-1.22%)
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.