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 (%)
Jul 31, 2014 13.72 13.73 13.62 13.70 1,959,259 -0.06(-0.44%)
Jul 30, 2014 13.74 13.84 13.67 13.76 1,458,465 +0.03(+0.20%)
Jul 29, 2014 13.77 13.85 13.66 13.73 2,374,791 +0.01(+0.05%)
Jul 28, 2014 13.69 13.73 13.59 13.72 1,760,610 +0.01(+0.10%)
Jul 25, 2014 13.76 13.79 13.66 13.71 2,954,401 -0.11(-0.82%)
Jul 24, 2014 13.89 13.94 13.58 13.83 4,650,508 -0.01(-0.10%)
Jul 23, 2014 14.02 14.40 13.82 13.84 4,702,035 +0.12(+0.88%)
Jul 22, 2014 13.75 13.83 13.65 13.72 2,403,302 -0.05(-0.39%)
Jul 21, 2014 13.75 13.80 13.70 13.77 1,196,261 -0.01(-0.05%)
Jul 18, 2014 13.74 13.86 13.70 13.78 1,417,353 +0.02(+0.15%)
Jul 17, 2014 13.74 13.84 13.70 13.76 1,530,880 +0.01(+0.05%)
Jul 16, 2014 13.83 13.88 13.72 13.75 1,168,315 -0.07(-0.53%)
Jul 15, 2014 13.80 13.84 13.72 13.83 1,283,055 +0.02(+0.15%)
Jul 14, 2014 13.82 13.85 13.78 13.81 1,463,423 +0.03(+0.19%)
Jul 11, 2014 13.75 13.86 13.72 13.78 1,865,626 +0.03(+0.20%)
Jul 10, 2014 13.74 13.78 13.68 13.75 2,062,971 -0.04(-0.29%)
Jul 09, 2014 13.82 13.85 13.75 13.79 1,400,821 -0.01(-0.10%)
Jul 08, 2014 13.81 13.86 13.75 13.81 2,217,060 -0.05(-0.34%)
Jul 07, 2014 13.88 13.89 13.80 13.85 1,681,279 -0.02(-0.15%)
Jul 03, 2014 13.92 13.87 13.87 13.87 1,311,715 +0.01(+0.10%)
Jul 02, 2014 13.87 13.94 13.79 13.86 1,729,640 +0.01(+0.05%)
Jul 01, 2014 13.88 13.91 13.79 13.85 2,610,830 +0.03(+0.19%)
Jun 30, 2014 13.97 13.99 13.82 13.83 3,673,860 +0.07(+0.49%)
Jun 27, 2014 13.63 13.84 13.60 13.76 3,905,631 +0.13(+0.98%)
Jun 26, 2014 13.59 13.62 13.51 13.62 1,228,169 +0.03(+0.25%)
Jun 25, 2014 13.52 13.66 13.46 13.59 2,798,528 +0.12(+0.90%)
Jun 24, 2014 13.50 13.62 13.43 13.47 1,291,146 -0.03(-0.25%)
Jun 23, 2014 13.59 13.59 13.43 13.50 1,333,030 -0.01(-0.10%)
Jun 20, 2014 13.54 13.60 13.45 13.52 1,916,249 -0.01(-0.05%)
Jun 19, 2014 13.48 13.59 13.44 13.52 1,601,930 +0.05(+0.39%)
Jun 18, 2014 13.44 13.55 13.38 13.47 1,463,984 +0.04(+0.30%)
Jun 17, 2014 13.36 13.53 13.34 13.43 932,518 +0.02(+0.15%)
Jun 16, 2014 13.42 13.52 13.36 13.41 1,378,133 -0.01(-0.10%)
Jun 13, 2014 13.42 13.51 13.34 13.42 1,697,697 +0.01(+0.05%)
Jun 12, 2014 13.42 13.44 13.33 13.42 1,737,743 +0.02(+0.15%)
Jun 11, 2014 13.32 13.42 13.28 13.40 2,427,363 +0.07(+0.50%)
Jun 10, 2014 13.96 13.96 13.26 13.33 10,870,771 +0.53(+4.16%)
Jun 06, 2014 12.73 12.85 12.61 12.80 2,412,014 +0.09(+0.68%)
Jun 05, 2014 12.73 12.73 12.65 12.71 1,037,963 +0.00(+0.00%)
Jun 04, 2014 12.65 12.73 12.59 12.71 1,415,790 +0.03(+0.21%)
Jun 03, 2014 12.62 12.80 12.62 12.69 2,709,822 +0.06(+0.47%)
Jun 02, 2014 12.70 12.70 12.56 12.63 1,831,396 -0.07(-0.52%)
May 30, 2014 12.61 12.69 12.60 12.69 1,427,981 +0.08(+0.63%)
May 29, 2014 12.59 12.66 12.54 12.61 2,150,542 +0.07(+0.53%)
May 28, 2014 12.44 12.59 12.41 12.55 2,037,356 +0.11(+0.91%)
May 27, 2014 12.44 12.49 12.35 12.43 2,378,991 +0.03(+0.21%)
May 23, 2014 12.46 12.41 12.41 12.41 2,887,518 -0.01(-0.11%)
May 22, 2014 12.45 12.58 12.38 12.42 3,538,797 -0.01(-0.11%)
May 21, 2014 12.48 12.50 12.31 12.43 3,396,718 +0.06(+0.48%)
May 20, 2014 12.41 12.53 12.28 12.37 3,134,247 -0.06(-0.48%)
May 19, 2014 12.43 12.45 12.31 12.43 2,891,479 -0.04(-0.32%)
May 16, 2014 12.50 12.53 12.40 12.47 2,927,002 -0.07(-0.53%)
May 15, 2014 12.55 12.60 12.46 12.54 2,677,829 -0.01(-0.11%)
May 14, 2014 12.61 12.72 12.51 12.55 2,275,330 -0.09(-0.74%)
May 13, 2014 12.63 12.72 12.62 12.65 2,961,285 +0.02(+0.16%)
May 12, 2014 12.67 12.73 12.61 12.63 2,735,223 +0.00(+0.00%)
May 09, 2014 12.65 12.74 12.48 12.63 3,780,294 +0.09(+0.74%)
May 08, 2014 12.49 12.73 12.47 12.53 4,072,480 +0.03(+0.21%)
May 07, 2014 12.44 12.62 12.35 12.51 8,414,853 +0.08(+0.64%)
May 06, 2014 12.38 12.46 12.31 12.43 3,150,074 +0.01(+0.11%)
May 05, 2014 12.51 12.51 12.23 12.41 3,796,556 +0.13(+1.08%)
May 02, 2014 12.28 12.36 12.20 12.28 2,543,202 +0.03(+0.22%)
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.