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 (%)
Aug 31, 2021 19.93 20.01 19.92 19.97 2,185,697 +0.05(+0.25%)
Aug 30, 2021 19.96 19.96 19.92 19.92 850,302 -0.02(-0.10%)
Aug 27, 2021 19.93 19.97 19.92 19.94 865,636 +0.02(+0.10%)
Aug 26, 2021 19.93 19.94 19.90 19.92 974,512 -0.01(-0.05%)
Aug 25, 2021 19.93 19.95 19.87 19.93 802,223 +0.03(+0.15%)
Aug 24, 2021 19.94 19.94 19.90 19.90 565,652 -0.04(-0.20%)
Aug 23, 2021 19.94 19.95 19.90 19.94 520,960 -0.02(-0.10%)
Aug 20, 2021 19.89 19.97 19.86 19.96 1,144,296 +0.06(+0.30%)
Aug 19, 2021 19.88 19.90 19.81 19.90 2,690,881 -0.03(-0.15%)
Aug 18, 2021 19.89 19.95 19.88 19.93 762,108 +0.06(+0.30%)
Aug 17, 2021 19.89 19.90 19.77 19.87 1,494,174 -0.02(-0.10%)
Aug 16, 2021 19.88 19.93 19.86 19.89 741,858 +0.00(+0.00%)
Aug 13, 2021 19.91 19.93 19.88 19.89 654,765 -0.01(-0.05%)
Aug 12, 2021 19.94 19.97 19.89 19.90 1,077,526 -0.01(-0.05%)
Aug 11, 2021 19.95 19.95 19.88 19.91 1,407,380 -0.03(-0.15%)
Aug 10, 2021 19.92 19.97 19.92 19.94 566,451 -0.01(-0.05%)
Aug 09, 2021 19.92 19.96 19.89 19.95 761,806 +0.03(+0.15%)
Aug 06, 2021 19.92 19.98 19.92 19.92 1,110,204 +0.03(+0.15%)
Aug 05, 2021 19.87 19.93 19.83 19.89 958,525 +0.02(+0.10%)
Aug 04, 2021 19.87 19.90 19.82 19.87 1,935,708 +0.01(+0.05%)
Aug 03, 2021 19.97 19.97 19.86 19.86 1,687,155 -0.11(-0.55%)
Aug 02, 2021 19.97 20.04 19.92 19.97 1,120,890 -0.05(-0.25%)
Jul 30, 2021 19.89 20.05 19.86 20.02 2,155,263 +0.15(+0.75%)
Jul 29, 2021 19.92 19.97 19.85 19.87 3,392,519 -0.05(-0.25%)
Jul 28, 2021 19.95 20.03 19.88 19.92 2,118,209 +0.00(+0.00%)
Jul 27, 2021 19.87 19.96 19.86 19.92 2,198,632 -0.03(-0.15%)
Jul 26, 2021 19.92 20.02 19.92 19.95 1,456,727 +0.02(+0.10%)
Jul 23, 2021 19.89 19.98 19.89 19.93 2,071,288 +0.05(+0.25%)
Jul 22, 2021 20.00 20.06 19.87 19.88 3,333,522 -0.18(-0.89%)
Jul 21, 2021 19.92 20.08 19.89 20.06 2,898,469 +0.18(+0.90%)
Jul 20, 2021 19.91 20.00 19.82 19.88 3,376,301 -0.01(-0.05%)
Jul 19, 2021 19.87 19.94 19.68 19.89 9,289,317 -0.04(-0.20%)
Jul 16, 2021 19.84 19.93 19.83 19.93 6,335,874 +0.10(+0.50%)
Jul 15, 2021 19.84 19.91 19.78 19.83 11,796,667 -0.04(-0.20%)
Jul 14, 2021 19.83 19.92 19.77 19.87 28,799,660 +1.36(+7.37%)
Jul 13, 2021 18.63 18.70 18.37 18.51 683,016 -0.19(-1.01%)
Jul 12, 2021 17.70 18.86 17.60 18.70 1,664,675 +1.02(+5.75%)
Jul 09, 2021 17.57 17.72 17.43 17.68 416,853 +0.29(+1.66%)
Jul 08, 2021 17.46 17.77 17.33 17.39 766,938 -0.47(-2.62%)
Jul 07, 2021 17.71 17.92 17.63 17.86 551,078 +0.18(+1.01%)
Jul 06, 2021 17.65 17.86 17.50 17.68 811,260 -0.01(-0.06%)
Jul 02, 2021 17.72 17.99 17.55 17.69 705,246 -0.01(-0.06%)
Jul 01, 2021 17.62 17.70 17.40 17.70 914,003 +0.16(+0.91%)
Jun 30, 2021 17.54 17.62 17.29 17.54 632,631 -0.12(-0.68%)
Jun 29, 2021 17.73 17.76 17.54 17.66 605,968 +0.03(+0.17%)
Jun 28, 2021 17.56 17.65 17.33 17.63 915,038 -0.03(-0.17%)
Jun 25, 2021 17.75 17.94 17.66 17.66 4,278,487 -0.08(-0.45%)
Jun 24, 2021 17.47 17.78 17.36 17.74 825,620 +0.35(+2.00%)
Jun 23, 2021 17.48 17.56 17.24 17.39 770,054 -0.09(-0.51%)
Jun 22, 2021 17.05 17.54 16.85 17.48 732,934 +0.40(+2.32%)
Jun 21, 2021 16.86 17.20 16.80 17.08 686,592 +0.28(+1.65%)
Jun 18, 2021 16.78 16.91 16.67 16.81 1,820,310 -0.20(-1.17%)
Jun 17, 2021 17.19 17.25 16.82 17.00 944,125 -0.26(-1.49%)
Jun 16, 2021 17.40 17.40 17.02 17.26 1,083,959 -0.13(-0.74%)
Jun 15, 2021 17.13 17.44 17.10 17.39 652,287 +0.29(+1.68%)
Jun 14, 2021 17.41 17.44 16.67 17.10 2,028,843 -0.40(-2.27%)
Jun 11, 2021 17.40 17.51 16.72 17.50 1,491,773 +0.17(+0.97%)
Jun 10, 2021 17.35 17.55 17.05 17.33 1,537,717 -0.16(-0.91%)
Jun 09, 2021 15.66 17.61 15.59 17.49 4,398,549 +2.76(+18.71%)
Jun 08, 2021 14.67 14.85 14.59 14.73 526,271 +0.09(+0.61%)
Jun 07, 2021 14.77 14.82 14.61 14.64 483,521 -0.13(-0.87%)
Jun 04, 2021 14.96 15.02 14.74 14.77 725,667 -0.15(-1.00%)
Jun 03, 2021 14.85 14.97 14.77 14.92 791,859 +0.07(+0.47%)
Jun 02, 2021 14.87 14.96 14.77 14.85 730,595 +0.00(+0.00%)
Jun 01, 2021 14.73 14.87 14.64 14.85 656,169 +0.17(+1.15%)
May 28, 2021 14.74 14.74 14.58 14.68 354,340 +0.00(+0.00%)
May 27, 2021 14.67 14.81 14.65 14.68 825,209 +0.16(+1.09%)
May 26, 2021 14.59 14.66 14.37 14.53 682,124 -0.02(-0.14%)
May 25, 2021 15.02 15.06 14.55 14.55 464,843 -0.43(-2.85%)
May 24, 2021 14.99 15.09 14.92 14.97 287,562 +0.00(+0.00%)
May 21, 2021 15.01 15.12 14.86 14.97 918,528 +0.11(+0.73%)
May 20, 2021 14.76 14.98 14.58 14.86 1,062,272 +0.16(+1.08%)
May 19, 2021 14.57 14.72 14.42 14.70 720,360 -0.07(-0.47%)
May 18, 2021 14.98 15.05 14.76 14.77 629,849 -0.21(-1.39%)
May 17, 2021 14.96 15.05 14.83 14.98 439,454 -0.03(-0.20%)
May 14, 2021 14.95 15.08 14.87 15.01 334,882 +0.22(+1.47%)
May 13, 2021 14.46 14.90 14.43 14.79 763,835 +0.37(+2.54%)
May 12, 2021 14.56 14.63 14.38 14.43 668,447 -0.26(-1.76%)
May 11, 2021 14.68 14.89 14.63 14.68 579,189 -0.31(-2.05%)
May 10, 2021 15.23 15.47 14.99 14.99 796,530 -0.22(-1.43%)
May 07, 2021 15.00 15.28 14.97 15.21 669,994 +0.12(+0.79%)
May 06, 2021 15.06 15.15 14.92 15.09 829,406 +0.03(+0.20%)
May 05, 2021 15.07 15.14 14.85 15.06 615,720 +0.09(+0.60%)
May 04, 2021 14.81 15.07 14.72 14.97 2,134,814 +0.15(+1.00%)
May 03, 2021 15.07 15.25 14.79 14.82 1,111,944 -0.09(-0.60%)
Apr 30, 2021 14.08 14.95 14.03 14.91 2,648,177 +1.10(+7.97%)
Apr 29, 2021 13.83 14.05 13.71 13.81 575,624 +0.14(+1.02%)
Apr 28, 2021 13.88 13.89 13.49 13.67 712,675 -0.18(-1.29%)
Apr 27, 2021 13.75 13.93 13.60 13.85 573,246 +0.07(+0.50%)
Apr 26, 2021 13.60 13.79 13.60 13.78 554,561 +0.23(+1.68%)
Apr 23, 2021 13.44 13.62 13.37 13.55 431,966 +0.16(+1.18%)
Apr 22, 2021 13.58 13.63 13.31 13.40 715,783 -0.11(-0.81%)
Apr 21, 2021 13.30 13.62 13.30 13.50 567,101 +0.19(+1.41%)
Apr 20, 2021 13.36 13.40 13.08 13.32 693,045 -0.05(-0.37%)
Apr 19, 2021 13.65 13.75 13.31 13.37 478,124 -0.33(-2.39%)
Apr 16, 2021 13.73 13.80 13.55 13.69 1,072,301 +0.04(+0.29%)
Apr 15, 2021 13.59 13.67 13.44 13.65 460,433 +0.20(+1.47%)
Apr 14, 2021 13.38 13.58 13.38 13.45 476,106 +0.08(+0.59%)
Apr 13, 2021 13.54 13.55 13.31 13.38 368,417 -0.23(-1.68%)
Apr 12, 2021 13.75 13.84 13.55 13.60 370,581 -0.15(-1.08%)
Apr 09, 2021 13.67 13.77 13.56 13.75 541,597 +0.11(+0.80%)
Apr 08, 2021 13.57 13.65 13.35 13.64 500,158 +0.10(+0.73%)
Apr 07, 2021 13.81 13.88 13.48 13.54 432,056 -0.27(-1.94%)
Apr 06, 2021 13.71 13.88 13.71 13.81 450,039 +0.07(+0.51%)
Apr 05, 2021 13.88 13.98 13.68 13.74 552,228 -0.10(-0.72%)
Apr 01, 2021 13.83 13.87 13.66 13.84 485,117 +0.10(+0.72%)
Mar 31, 2021 13.73 13.87 13.65 13.74 858,020 +0.05(+0.36%)
Mar 30, 2021 13.50 13.79 13.42 13.69 644,211 +0.21(+1.54%)
Mar 29, 2021 13.75 13.95 13.44 13.48 1,090,790 -0.39(-2.79%)
Mar 26, 2021 13.58 13.88 13.49 13.87 1,841,833 +0.42(+3.10%)
Mar 25, 2021 13.18 13.57 12.98 13.45 1,174,729 +0.17(+1.27%)
Mar 24, 2021 13.39 13.74 13.29 13.29 1,154,515 -0.02(-0.15%)
Mar 23, 2021 13.56 13.65 13.21 13.31 999,520 -0.35(-2.60%)
Mar 22, 2021 13.86 13.92 13.52 13.66 1,495,283 -0.30(-2.12%)
Mar 19, 2021 14.21 14.29 13.87 13.96 1,959,241 -0.29(-2.01%)
Mar 18, 2021 14.59 14.73 14.15 14.24 723,543 -0.40(-2.76%)
Mar 17, 2021 14.55 14.67 14.36 14.65 800,403 +0.07(+0.47%)
Mar 16, 2021 14.75 14.83 14.48 14.58 949,857 -0.14(-0.94%)
Mar 15, 2021 14.78 14.83 14.42 14.72 1,111,742 -0.16(-1.06%)
Mar 12, 2021 14.66 14.91 14.62 14.87 526,969 +0.17(+1.14%)
Mar 11, 2021 14.76 14.79 14.55 14.71 519,205 +0.11(+0.74%)
Mar 10, 2021 14.19 14.66 14.17 14.60 593,547 +0.46(+3.28%)
Mar 09, 2021 14.36 14.49 14.12 14.13 891,773 -0.06(-0.42%)
Mar 08, 2021 14.05 14.38 13.90 14.19 981,066 +0.20(+1.41%)
Mar 05, 2021 14.05 14.05 13.46 14.00 980,077 +0.21(+1.50%)
Mar 04, 2021 13.90 14.03 13.65 13.79 1,165,312 -0.14(-0.99%)
Mar 03, 2021 13.82 14.09 13.80 13.93 1,396,556 +0.11(+0.78%)
Mar 02, 2021 13.99 14.13 13.58 13.82 1,167,985 -0.25(-1.75%)
Mar 01, 2021 14.09 14.28 13.79 14.06 970,040 +0.22(+1.57%)
Feb 26, 2021 13.67 14.07 13.55 13.85 914,738 +0.22(+1.59%)
Feb 25, 2021 14.46 14.49 13.54 13.63 1,620,122 -0.87(-5.98%)
Feb 24, 2021 14.16 14.59 14.12 14.50 1,093,376 +0.33(+2.29%)
Feb 23, 2021 14.44 14.53 14.14 14.17 944,240 -0.10(-0.69%)
Feb 22, 2021 14.12 14.53 14.08 14.27 1,341,287 +0.20(+1.40%)
Feb 19, 2021 13.73 14.25 12.84 14.07 3,034,689 -0.13(-0.90%)
Feb 18, 2021 14.43 14.66 14.17 14.20 1,203,473 -0.23(-1.57%)
Feb 17, 2021 14.53 14.68 14.25 14.43 898,123 -0.29(-1.94%)
Feb 16, 2021 15.08 15.28 14.65 14.72 805,579 -0.35(-2.35%)
Feb 12, 2021 15.04 15.23 14.90 15.07 767,118 +0.07(+0.46%)
Feb 11, 2021 14.70 15.34 14.64 15.00 1,897,869 +0.36(+2.49%)
Feb 10, 2021 14.76 14.89 14.58 14.64 543,728 -0.11(-0.74%)
Feb 09, 2021 14.58 14.76 14.44 14.75 637,797 +0.19(+1.29%)
Feb 08, 2021 14.38 14.59 14.32 14.56 985,874 +0.29(+2.00%)
Feb 05, 2021 14.58 14.61 14.18 14.27 684,227 -0.19(-1.30%)
Feb 04, 2021 14.41 14.63 14.39 14.46 1,411,948 +0.16(+1.10%)
Feb 03, 2021 14.33 14.48 14.13 14.30 666,066 -0.11(-0.75%)
Feb 02, 2021 14.77 14.79 14.41 14.41 695,007 -0.28(-1.88%)
Feb 01, 2021 14.09 14.75 14.08 14.69 986,344 +0.74(+5.30%)
Jan 29, 2021 13.76 14.24 13.70 13.95 853,560 +0.12(+0.86%)
Jan 28, 2021 13.76 14.01 13.56 13.83 730,758 +0.26(+1.89%)
Jan 27, 2021 13.91 14.02 13.47 13.57 1,020,361 -0.64(-4.51%)
Jan 26, 2021 14.48 14.49 14.10 14.21 481,407 -0.16(-1.10%)
Jan 25, 2021 14.24 14.46 14.06 14.37 593,285 +0.06(+0.41%)
Jan 22, 2021 14.13 14.32 13.94 14.31 461,123 +0.05(+0.34%)
Jan 21, 2021 14.55 14.64 14.04 14.26 787,060 -0.25(-1.70%)
Jan 20, 2021 14.31 14.52 14.31 14.51 711,831 +0.22(+1.52%)
Jan 19, 2021 14.14 14.45 14.09 14.29 827,460 +0.21(+1.47%)
Jan 15, 2021 13.70 14.08 13.65 14.08 1,230,575 +0.27(+1.93%)
Jan 14, 2021 13.84 14.05 13.78 13.82 739,683 +0.08(+0.57%)
Jan 13, 2021 13.71 13.79 13.61 13.74 631,896 +0.00(+0.00%)
Jan 12, 2021 13.58 13.74 13.47 13.74 631,986 +0.27(+1.98%)
Jan 11, 2021 13.40 13.64 13.32 13.47 626,812 -0.17(-1.23%)
Jan 08, 2021 13.80 13.81 13.47 13.64 685,039 -0.09(-0.65%)
Jan 07, 2021 13.70 13.88 13.66 13.73 704,869 +0.05(+0.36%)
Jan 06, 2021 13.09 13.83 13.09 13.68 1,327,076 +0.77(+5.95%)
Jan 05, 2021 12.90 13.05 12.84 12.91 1,305,359 -0.04(-0.30%)
Jan 04, 2021 13.01 13.40 12.85 12.95 2,724,532 +0.01(+0.08%)
Dec 31, 2020 12.94 12.94 12.94 764,671 +0.25(+1.94%)
Dec 30, 2020 12.81 13.01 12.69 12.70 764,671 -0.09(-0.69%)
Dec 29, 2020 12.97 12.97 12.72 12.78 941,650 -0.09(-0.69%)
Dec 28, 2020 12.91 12.97 12.78 12.87 839,759 +0.07(+0.54%)
Dec 24, 2020 12.62 12.82 12.53 12.80 349,328 +0.11(+0.85%)
Dec 23, 2020 12.66 12.78 12.62 12.70 670,374 +0.15(+1.17%)
Dec 22, 2020 12.45 12.58 12.34 12.55 894,376 +0.07(+0.55%)
Dec 21, 2020 12.66 12.71 12.22 12.48 890,252 -0.41(-3.19%)
Dec 18, 2020 12.96 13.01 12.74 12.89 2,215,713 -0.07(-0.53%)
Dec 17, 2020 12.87 12.98 12.82 12.96 1,222,511 +0.08(+0.61%)
Dec 16, 2020 13.01 13.01 12.80 12.88 802,590 -0.01(-0.08%)
Dec 15, 2020 12.68 12.94 12.61 12.89 592,979 +0.32(+2.57%)
Dec 14, 2020 12.93 12.93 12.53 12.57 776,555 -0.20(-1.53%)
Dec 11, 2020 12.74 12.92 12.65 12.76 628,423 -0.10(-0.76%)
Dec 10, 2020 12.76 12.98 12.61 12.86 828,267 -0.02(-0.15%)
Dec 09, 2020 12.88 13.07 12.72 12.88 879,166 +0.11(+0.84%)
Dec 08, 2020 12.50 12.77 12.50 12.77 628,538 +0.07(+0.54%)
Dec 07, 2020 12.88 12.88 12.58 12.71 732,320 -0.24(-1.89%)
Dec 04, 2020 12.41 12.98 12.38 12.95 1,080,243 +0.71(+5.76%)
Dec 03, 2020 12.21 12.60 12.12 12.24 1,285,836 +0.01(+0.08%)
Dec 02, 2020 12.36 12.39 12.09 12.24 848,325 -0.17(-1.34%)
Dec 01, 2020 12.39 12.72 12.36 12.40 1,555,350 +0.25(+2.10%)
Nov 30, 2020 12.22 12.48 11.98 12.15 789,502 -0.29(-2.36%)
Nov 27, 2020 12.26 12.48 12.19 12.44 588,509 +0.11(+0.87%)
Nov 25, 2020 12.31 12.37 12.08 12.33 884,856 -0.11(-0.87%)
Nov 24, 2020 12.05 12.55 11.95 12.44 1,518,263 +0.53(+4.44%)
Nov 23, 2020 11.51 12.00 11.48 11.91 1,277,030 +0.45(+3.93%)
Nov 20, 2020 11.40 11.50 11.31 11.46 570,032 +0.00(+0.00%)
Nov 19, 2020 11.38 11.49 11.28 11.46 593,541 +0.03(+0.26%)
Nov 18, 2020 11.56 11.61 11.42 11.43 812,262 -0.11(-0.93%)
Nov 17, 2020 11.34 11.60 11.23 11.54 758,475 +0.00(+0.00%)
Nov 16, 2020 11.36 11.65 11.22 11.54 816,494 +0.39(+3.51%)
Nov 13, 2020 10.98 11.18 10.90 11.15 722,850 +0.31(+2.89%)
Nov 12, 2020 10.95 11.12 10.72 10.83 790,299 -0.27(-2.47%)
Nov 11, 2020 11.27 11.27 10.93 11.11 753,986 -0.17(-1.48%)
Nov 10, 2020 10.91 11.29 10.80 11.28 922,478 +0.50(+4.64%)
Nov 09, 2020 11.12 11.51 10.78 10.78 1,411,996 +0.30(+2.90%)
Nov 06, 2020 10.76 10.78 10.32 10.47 969,993 -0.33(-3.08%)
Nov 05, 2020 10.40 11.04 10.40 10.80 1,600,183 +0.44(+4.25%)
Nov 04, 2020 10.10 10.55 10.06 10.36 1,347,118 +0.09(+0.86%)
Nov 03, 2020 10.29 10.45 10.04 10.28 2,009,666 +0.05(+0.48%)
Nov 02, 2020 9.502 10.23 9.404 10.23 4,212,233 +1.33(+14.98%)
Oct 30, 2020 8.395 9.071 8.170 8.895 5,557,097 +1.43(+19.16%)
Oct 29, 2020 7.396 7.494 7.288 7.465 1,072,025 +0.00(+0.00%)
Oct 28, 2020 7.425 7.504 7.347 7.465 921,297 -0.14(-1.80%)
Oct 27, 2020 7.778 7.827 7.592 7.602 625,150 -0.23(-2.88%)
Oct 26, 2020 7.739 7.847 7.729 7.827 680,640 -0.06(-0.75%)
Oct 23, 2020 7.798 7.911 7.768 7.886 458,761 +0.16(+2.03%)
Oct 22, 2020 7.719 7.778 7.582 7.729 825,677 +0.00(+0.00%)
Oct 21, 2020 7.700 7.817 7.641 7.729 586,037 +0.00(+0.00%)
Oct 20, 2020 7.709 7.798 7.641 7.729 590,304 +0.07(+0.90%)
Oct 19, 2020 7.945 8.013 7.641 7.660 666,930 -0.28(-3.58%)
Oct 16, 2020 7.847 8.062 7.793 7.945 603,719 +0.02(+0.25%)
Oct 15, 2020 7.739 7.935 7.720 7.925 455,093 +0.14(+1.76%)
Oct 14, 2020 7.837 7.974 7.788 7.788 498,427 -0.06(-0.75%)
Oct 13, 2020 7.954 7.993 7.837 7.847 452,099 -0.18(-2.20%)
Oct 12, 2020 7.974 8.072 7.925 8.023 366,213 +0.04(+0.49%)
Oct 09, 2020 8.229 8.278 7.964 7.984 473,665 -0.15(-1.81%)
Oct 08, 2020 8.013 8.150 8.008 8.131 725,186 +0.21(+2.60%)
Oct 07, 2020 7.758 7.969 7.758 7.925 662,906 +0.27(+3.59%)
Oct 06, 2020 7.719 7.905 7.651 7.651 1,377,123 -0.06(-0.76%)
Oct 05, 2020 7.807 7.905 7.680 7.709 596,728 -0.07(-0.88%)
Oct 02, 2020 7.523 7.847 7.523 7.778 632,608 +0.07(+0.89%)
Oct 01, 2020 7.611 7.744 7.572 7.709 938,898 +0.12(+1.55%)
Sep 30, 2020 7.778 7.866 7.553 7.592 883,024 -0.16(-2.02%)
Sep 29, 2020 7.837 7.935 7.675 7.749 633,156 -0.11(-1.37%)
Sep 28, 2020 7.847 7.974 7.807 7.856 852,523 +0.12(+1.52%)
Sep 25, 2020 7.406 7.778 7.396 7.739 574,319 +0.24(+3.13%)
Sep 24, 2020 7.407 7.630 7.271 7.504 885,760 +0.09(+1.18%)
Sep 23, 2020 7.659 7.814 7.416 7.416 931,729 -0.25(-3.29%)
Sep 22, 2020 7.775 7.814 7.649 7.668 588,803 -0.08(-1.00%)
Sep 21, 2020 7.853 7.930 7.668 7.746 1,044,869 -0.29(-3.62%)
Sep 18, 2020 8.192 8.226 7.959 8.037 2,183,875 -0.13(-1.54%)
Sep 17, 2020 8.114 8.245 7.998 8.163 643,728 -0.10(-1.17%)
Sep 16, 2020 8.037 8.337 8.018 8.260 965,625 +0.21(+2.65%)
Sep 15, 2020 8.153 8.260 8.037 8.047 991,138 -0.06(-0.72%)
Sep 14, 2020 8.056 8.202 8.027 8.105 1,328,147 +0.05(+0.60%)
Sep 11, 2020 8.134 8.211 7.940 8.056 738,548 -0.07(-0.84%)
Sep 10, 2020 8.289 8.308 8.047 8.124 1,115,388 -0.18(-2.22%)
Sep 09, 2020 8.522 8.560 8.289 8.308 697,347 -0.17(-2.06%)
Sep 08, 2020 8.473 8.589 8.425 8.483 769,668 -0.12(-1.35%)
Sep 04, 2020 8.900 8.939 8.570 8.599 659,226 -0.20(-2.31%)
Sep 03, 2020 9.171 9.278 8.745 8.803 686,119 -0.35(-3.81%)
Sep 02, 2020 9.229 9.317 9.124 9.152 575,135 -0.10(-1.05%)
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.