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 (%)
Oct 29, 2010 9.424 9.551 9.340 9.503 933,802 +0.05(+0.57%)
Oct 28, 2010 9.503 9.509 9.370 9.448 792,492 +0.02(+0.26%)
Oct 27, 2010 9.478 9.515 9.376 9.424 1,272,183 -0.20(-2.13%)
Oct 25, 2010 9.689 9.882 9.593 9.629 1,395,666 +0.04(+0.38%)
Oct 22, 2010 9.701 9.701 9.526 9.593 1,196,863 -0.06(-0.62%)
Oct 21, 2010 9.183 9.804 9.165 9.653 3,740,223 +0.22(+2.30%)
Oct 20, 2010 9.442 9.578 9.370 9.436 1,733,425 -0.01(-0.06%)
Oct 19, 2010 9.454 9.551 9.370 9.442 1,113,860 -0.12(-1.26%)
Oct 18, 2010 9.466 9.593 9.460 9.563 760,437 +0.08(+0.89%)
Oct 15, 2010 9.599 9.611 9.424 9.478 806,668 -0.04(-0.44%)
Oct 14, 2010 9.617 9.671 9.496 9.521 963,804 -0.13(-1.31%)
Oct 13, 2010 9.635 9.671 9.545 9.647 1,481,146 +0.04(+0.44%)
Oct 12, 2010 9.575 9.623 9.521 9.605 770,515 +0.04(+0.38%)
Oct 11, 2010 9.484 9.611 9.442 9.569 1,013,752 +0.08(+0.82%)
Oct 08, 2010 9.490 9.515 9.340 9.490 1,159,886 +0.09(+0.96%)
Oct 07, 2010 9.460 9.484 9.334 9.400 790,886 -0.05(-0.57%)
Oct 06, 2010 9.466 9.490 9.352 9.454 1,351,896 -0.06(-0.63%)
Oct 05, 2010 9.322 9.545 9.219 9.515 1,592,284 +0.10(+1.02%)
Oct 04, 2010 9.484 9.496 9.334 9.418 757,973 -0.10(-1.08%)
Oct 01, 2010 9.521 9.635 9.442 9.521 1,132,381 +0.04(+0.40%)
Sep 30, 2010 9.486 9.671 9.448 9.482 18,930 -0.03(-0.34%)
Sep 29, 2010 9.364 9.527 9.298 9.515 1,732,558 +0.14(+1.54%)
Sep 28, 2010 9.256 9.400 9.183 9.370 1,877,033 +0.13(+1.37%)
Sep 27, 2010 9.292 9.328 9.223 9.244 799,676 -0.03(-0.32%)
Sep 24, 2010 9.147 9.346 9.141 9.274 798,028 +0.21(+2.33%)
Sep 23, 2010 9.063 9.213 9.045 9.063 1,340,703 -0.05(-0.59%)
Sep 22, 2010 9.129 9.256 9.099 9.117 1,841,261 -0.04(-0.39%)
Sep 21, 2010 9.189 9.226 9.069 9.153 1,589,875 -0.02(-0.20%)
Sep 20, 2010 9.099 9.171 9.039 9.171 1,313,424 +0.11(+1.26%)
Sep 17, 2010 9.057 9.069 8.942 9.057 1,860,314 +0.19(+2.17%)
Sep 15, 2010 8.846 8.894 8.732 8.864 1,716,589 +0.07(+0.82%)
Sep 14, 2010 8.979 9.039 8.750 8.792 6,105,262 -0.19(-2.08%)
Sep 13, 2010 8.900 8.997 8.834 8.979 1,062,335 +0.14(+1.64%)
Sep 10, 2010 8.852 8.882 8.804 8.834 1,337,168 -0.02(-0.20%)
Sep 09, 2010 9.003 9.003 8.762 8.852 2,326,074 -0.02(-0.20%)
Sep 08, 2010 8.918 8.967 8.822 8.870 1,945,050 -0.02(-0.20%)
Sep 07, 2010 9.021 9.057 8.870 8.888 229 -0.17(-1.86%)
Sep 03, 2010 9.045 9.117 9.009 9.057 1,981,827 +0.08(+0.94%)
Sep 02, 2010 8.967 9.051 8.894 8.973 680 +0.05(+0.61%)
Sep 01, 2010 8.810 9.033 8.768 8.918 1,563,376 +0.25(+2.92%)
Aug 31, 2010 8.659 8.732 8.515 8.665 17,768 -0.04(-0.48%)
Aug 30, 2010 8.816 8.894 8.665 8.708 2,422,433 -0.16(-1.77%)
Aug 27, 2010 8.864 8.888 8.647 8.864 2,330,127 +0.25(+2.94%)
Aug 26, 2010 8.750 8.816 8.611 8.611 1,842,611 -0.08(-0.97%)
Aug 25, 2010 8.599 8.738 8.491 8.696 2,231,225 +0.01(+0.07%)
Aug 24, 2010 8.611 8.726 8.503 8.690 285 -0.05(-0.62%)
Aug 23, 2010 8.864 8.973 8.738 8.744 631,396 -0.10(-1.09%)
Aug 20, 2010 8.804 8.852 8.732 8.840 1,787,174 -0.01(-0.14%)
Aug 19, 2010 8.961 8.997 8.750 8.852 30,548 -0.14(-1.54%)
Aug 18, 2010 8.991 9.045 8.967 8.991 32,476 -0.02(-0.27%)
Aug 17, 2010 8.912 9.057 8.870 9.015 1,183,031 +0.18(+2.05%)
Aug 16, 2010 8.726 8.852 8.665 8.834 709,096 +0.05(+0.55%)
Aug 13, 2010 8.786 8.870 8.690 8.786 1,665,192 +0.02(+0.27%)
Aug 12, 2010 8.593 8.835 8.057 8.762 2,372,043 +0.04(+0.48%)
Aug 11, 2010 8.792 8.792 8.641 8.720 229 -0.30(-3.34%)
Aug 10, 2010 9.045 9.099 8.876 9.021 1,328 -0.14(-1.58%)
Aug 09, 2010 9.135 9.165 9.063 9.165 658,799 +0.04(+0.46%)
Aug 06, 2010 9.123 9.123 8.906 9.123 1,263,858 -0.04(-0.46%)
Aug 05, 2010 9.105 9.183 9.051 9.165 1,312,738 +0.04(+0.40%)
Aug 04, 2010 9.171 9.201 9.003 9.129 1,238,723 -0.03(-0.33%)
Aug 03, 2010 9.201 9.274 9.093 9.159 1,231,810 -0.09(-0.98%)
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.