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 29, 2021 20.26 0 +0.02(+0.10%)
Nov 26, 2021 20.23 20.25 20.23 20.24 1,725,495 -0.01(-0.05%)
Nov 24, 2021 20.23 20.25 20.23 20.25 1,418,561 +0.02(+0.10%)
Nov 23, 2021 20.24 20.24 20.23 20.23 1,214,895 -0.01(-0.05%)
Nov 22, 2021 20.23 20.24 20.22 20.24 1,191,885 +0.01(+0.05%)
Nov 19, 2021 20.23 20.24 20.22 20.23 1,463,715 +0.00(+0.00%)
Nov 18, 2021 20.23 20.24 20.23 20.23 961,132 -0.01(-0.05%)
Nov 17, 2021 20.23 20.24 20.23 20.24 631,902 +0.01(+0.05%)
Nov 16, 2021 20.22 20.24 20.22 20.23 556,676 -0.01(-0.05%)
Nov 15, 2021 20.23 20.24 20.23 20.24 344,746 +0.01(+0.05%)
Nov 12, 2021 20.22 20.24 20.22 20.23 555,771 -0.01(-0.05%)
Nov 11, 2021 20.22 20.24 20.20 20.24 1,136,451 +0.02(+0.10%)
Nov 10, 2021 20.23 20.22 917,899 -0.01(-0.05%)
Nov 09, 2021 20.23 20.23 20.21 20.23 1,714,924 +0.01(+0.05%)
Nov 08, 2021 20.23 20.24 20.22 20.22 708,997 -0.01(-0.05%)
Nov 05, 2021 20.21 20.24 20.20 20.23 1,450,588 +0.01(+0.05%)
Nov 04, 2021 20.23 20.23 20.22 20.22 634,308 +0.00(+0.00%)
Nov 03, 2021 20.20 20.23 20.20 20.22 1,561,060 +0.06(+0.30%)
Nov 02, 2021 20.19 20.19 20.15 20.16 898,345 -0.02(-0.10%)
Nov 01, 2021 20.13 20.18 20.18 20.18 679,012 +0.00(+0.00%)
Oct 29, 2021 20.18 20.18 20.15 20.18 1,284,417 +0.01(+0.05%)
Oct 28, 2021 20.19 20.19 20.16 20.17 523,347 +0.00(+0.00%)
Oct 27, 2021 20.19 20.18 20.16 20.17 433,144 -0.01(-0.05%)
Oct 26, 2021 20.16 20.18 661,064 +0.01(+0.05%)
Oct 25, 2021 20.16 20.19 20.16 20.17 808,475 +0.00(+0.00%)
Oct 22, 2021 20.20 20.20 20.15 20.17 966,055 +0.00(+0.00%)
Oct 21, 2021 20.18 20.19 20.15 20.17 479,799 -0.01(-0.05%)
Oct 20, 2021 20.16 20.18 20.13 20.18 468,985 +0.01(+0.05%)
Oct 19, 2021 20.15 20.18 20.14 20.17 875,483 +0.02(+0.10%)
Oct 18, 2021 20.12 20.15 20.12 20.15 2,095,519 +0.03(+0.15%)
Oct 15, 2021 20.23 20.25 20.12 20.12 1,263,220 -0.01(-0.05%)
Oct 14, 2021 20.15 20.15 20.12 20.13 696,256 -0.02(-0.10%)
Oct 13, 2021 20.14 20.15 20.11 20.15 1,139,481 +0.00(+0.00%)
Oct 12, 2021 20.15 20.15 20.11 20.15 408,080 +0.04(+0.20%)
Oct 11, 2021 20.18 20.18 20.10 20.11 496,204 -0.06(-0.30%)
Oct 08, 2021 20.09 20.18 20.09 20.17 2,788,372 +0.08(+0.40%)
Oct 07, 2021 20.11 20.12 20.08 20.09 1,339,888 -0.02(-0.10%)
Oct 06, 2021 20.08 20.13 20.06 20.11 647,836 +0.03(+0.15%)
Oct 05, 2021 20.11 20.11 20.04 20.08 1,075,005 -0.05(-0.25%)
Oct 04, 2021 20.06 20.12 20.05 20.13 611,063 +0.07(+0.35%)
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.