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 (%)
Nov 30, 2016 11.07 11.22 10.96 11.07 2,318,630 +0.04(+0.34%)
Nov 29, 2016 11.26 11.34 10.96 11.03 4,075,663 -0.23(-2.02%)
Nov 28, 2016 11.34 11.38 11.07 11.26 3,454,967 -0.08(-0.67%)
Nov 25, 2016 11.30 11.41 11.26 11.34 722,531 +0.04(+0.34%)
Nov 23, 2016 11.30 11.30 11.30 0 -0.19(-1.65%)
Nov 22, 2016 11.41 11.60 11.38 11.49 2,128,587 +0.19(+1.68%)
Nov 21, 2016 11.15 11.53 11.15 11.30 1,590,656 +0.23(+2.05%)
Nov 18, 2016 11.15 11.15 10.88 11.07 1,174,254 -0.04(-0.34%)
Nov 17, 2016 11.15 11.34 11.07 11.11 1,436,838 +0.08(+0.69%)
Nov 16, 2016 11.38 11.45 10.96 11.03 2,131,475 -0.42(-3.64%)
Nov 15, 2016 11.19 11.49 11.19 11.45 1,329,816 +0.30(+2.72%)
Nov 14, 2016 11.03 11.19 10.98 11.15 1,426,103 +0.15(+1.38%)
Nov 11, 2016 10.92 11.07 10.92 11.00 1,401,392 +0.08(+0.70%)
Nov 10, 2016 11.07 11.10 10.88 10.92 1,392,321 -0.04(-0.35%)
Nov 09, 2016 11.03 11.19 10.81 10.96 1,090,150 -0.04(-0.34%)
Nov 08, 2016 10.81 11.15 10.77 11.00 1,174,492 +0.19(+1.75%)
Nov 07, 2016 10.73 10.81 10.56 10.81 2,744,530 +0.49(+4.78%)
Nov 04, 2016 10.39 10.52 10.20 10.31 2,336,808 +0.00(+0.00%)
Nov 03, 2016 10.47 10.58 10.28 10.31 1,292,661 -0.15(-1.45%)
Nov 02, 2016 10.81 10.81 10.47 10.47 1,122,113 -0.30(-2.82%)
Nov 01, 2016 11.45 11.45 10.73 10.77 1,719,015 -0.61(-5.33%)
Oct 31, 2016 10.96 11.41 10.96 11.38 2,235,067 +0.42(+3.81%)
Oct 28, 2016 11.15 11.19 10.96 10.96 812,592 -0.11(-1.03%)
Oct 27, 2016 11.19 11.30 10.86 11.07 1,725,998 -0.15(-1.35%)
Oct 26, 2016 11.26 11.41 11.02 11.22 2,750,983 -0.04(-0.34%)
Oct 25, 2016 11.45 11.53 11.19 11.26 1,804,320 -0.15(-1.33%)
Oct 24, 2016 11.30 11.45 11.22 11.41 1,192,069 +0.19(+1.69%)
Oct 21, 2016 11.38 11.41 11.22 11.22 900,980 -0.19(-1.66%)
Oct 20, 2016 11.38 11.41 11.21 11.41 904,031 +0.04(+0.33%)
Oct 19, 2016 11.53 11.60 11.34 11.38 1,270,732 -0.15(-1.32%)
Oct 18, 2016 11.53 11.57 11.49 11.53 925,971 +0.15(+1.33%)
Oct 17, 2016 11.45 11.49 11.34 11.38 863,203 -0.04(-0.33%)
Oct 14, 2016 11.49 11.53 11.30 11.41 1,122,730 +0.04(+0.33%)
Oct 13, 2016 11.45 11.53 11.22 11.38 925,981 -0.08(-0.66%)
Oct 12, 2016 11.45 11.57 11.34 11.45 993,151 +0.04(+0.33%)
Oct 11, 2016 11.45 11.57 11.41 11.41 1,139,539 -0.11(-0.99%)
Oct 10, 2016 11.26 11.60 11.26 11.53 644,950 +0.29(+2.56%)
Oct 07, 2016 11.38 11.46 11.21 11.24 1,065,390 -0.14(-1.20%)
Oct 06, 2016 11.39 11.45 11.25 11.38 1,085,474 -0.04(-0.33%)
Oct 05, 2016 11.55 11.62 11.34 11.41 1,453,940 -0.11(-0.92%)
Oct 04, 2016 11.65 11.68 11.43 11.52 1,556,614 -0.07(-0.59%)
Oct 03, 2016 11.66 11.69 11.46 11.59 1,143,003 -0.08(-0.71%)
Sep 30, 2016 11.61 11.69 11.55 11.67 978,906 +0.10(+0.85%)
Sep 29, 2016 11.44 11.65 11.37 11.57 1,141,209 +0.19(+1.67%)
Sep 28, 2016 11.38 11.39 11.12 11.38 1,218,998 +0.02(+0.20%)
Sep 27, 2016 11.34 11.42 11.32 11.36 1,008,934 +0.03(+0.26%)
Sep 26, 2016 11.33 11.41 11.30 11.33 1,064,743 -0.01(-0.07%)
Sep 23, 2016 11.30 11.41 11.29 11.34 1,109,479 -0.02(-0.20%)
Sep 22, 2016 11.15 11.41 11.13 11.36 1,051,120 +0.31(+2.84%)
Sep 21, 2016 10.88 11.05 10.76 11.05 1,122,849 +0.19(+1.72%)
Sep 20, 2016 11.02 11.07 10.86 10.86 860,128 -0.11(-1.02%)
Sep 19, 2016 11.01 11.08 10.93 10.97 850,456 +0.01(+0.14%)
Sep 16, 2016 11.12 11.22 10.94 10.96 1,317,144 -0.23(-2.07%)
Sep 15, 2016 10.92 11.20 10.92 11.19 1,157,646 +0.22(+1.97%)
Sep 14, 2016 11.06 11.10 10.92 10.97 1,169,711 -0.04(-0.41%)
Sep 13, 2016 11.04 11.06 10.92 11.02 1,289,677 -0.09(-0.81%)
Sep 12, 2016 11.15 11.24 10.83 11.11 1,613,988 -0.11(-1.00%)
Sep 09, 2016 11.44 11.47 11.17 11.22 1,609,708 -0.26(-2.27%)
Sep 08, 2016 11.46 11.53 11.39 11.48 1,065,912 +0.02(+0.19%)
Sep 07, 2016 11.35 11.46 11.24 11.46 1,491,637 +0.11(+0.99%)
Sep 06, 2016 11.33 11.47 11.27 11.35 855,472 -0.01(-0.07%)
Sep 02, 2016 11.11 11.35 11.35 11.35 936,376 +0.28(+2.56%)
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.