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 30, 2013 21.29 21.40 21.06 21.13 586,572 -0.12(-0.56%)
Aug 29, 2013 21.25 21.36 21.14 21.25 624,744 -0.01(-0.05%)
Aug 28, 2013 21.40 21.51 21.24 21.26 770,223 -0.09(-0.42%)
Aug 27, 2013 21.42 21.70 21.33 21.35 1,950,708 -0.16(-0.74%)
Aug 26, 2013 21.36 21.72 21.30 21.51 1,070,189 +0.17(+0.80%)
Aug 23, 2013 21.37 21.48 21.18 21.34 878,719 +0.24(+1.14%)
Aug 22, 2013 20.95 21.34 20.90 21.10 643,598 +0.15(+0.72%)
Aug 21, 2013 20.94 21.03 20.87 20.95 411,607 +0.03(+0.14%)
Aug 20, 2013 20.85 21.00 20.68 20.92 579,734 +0.10(+0.48%)
Aug 19, 2013 20.78 20.90 20.62 20.82 724,290 +0.06(+0.29%)
Aug 16, 2013 20.80 20.87 20.63 20.76 514,218 -0.13(-0.62%)
Aug 15, 2013 21.04 21.04 20.74 20.89 690,953 -0.18(-0.85%)
Aug 14, 2013 21.14 21.17 20.98 21.07 413,698 -0.07(-0.33%)
Aug 13, 2013 20.91 21.22 20.74 21.14 1,145,263 +0.27(+1.29%)
Aug 12, 2013 20.78 20.92 20.74 20.87 348,873 +0.04(+0.19%)
Aug 09, 2013 20.75 20.85 20.67 20.83 268,844 +0.13(+0.63%)
Aug 08, 2013 20.83 20.83 20.63 20.70 254,034 -0.07(-0.34%)
Aug 07, 2013 20.71 20.78 20.56 20.77 440,325 +0.01(+0.05%)
Aug 06, 2013 20.76 20.86 20.68 20.76 405,898 -0.08(-0.38%)
Aug 05, 2013 20.83 20.91 20.78 20.84 324,876 -0.03(-0.14%)
Aug 02, 2013 20.85 20.88 20.68 20.87 341,808 +0.01(+0.05%)
Aug 01, 2013 20.92 20.99 20.79 20.86 330,551 +0.05(+0.24%)
Jul 31, 2013 20.77 20.92 20.64 20.81 459,811 +0.05(+0.24%)
Jul 30, 2013 20.80 20.86 20.70 20.76 634,740 -0.02(-0.10%)
Jul 29, 2013 20.80 20.91 20.65 20.78 428,162 -0.06(-0.29%)
Jul 26, 2013 20.92 20.94 20.75 20.84 655,523 -0.12(-0.57%)
Jul 25, 2013 20.89 21.07 20.77 20.96 1,295,806 +0.00(+0.00%)
Jul 24, 2013 21.25 21.25 20.74 20.96 1,267,196 -0.30(-1.41%)
Jul 23, 2013 21.33 21.41 21.17 21.26 686,687 -0.03(-0.14%)
Jul 22, 2013 21.24 21.41 21.17 21.29 589,676 +0.13(+0.61%)
Jul 19, 2013 21.02 21.29 20.73 21.16 1,307,545 +0.29(+1.39%)
Jul 18, 2013 20.97 21.09 20.63 20.87 2,625,128 +0.58(+2.86%)
Jul 17, 2013 20.48 20.52 20.25 20.29 895,165 -0.15(-0.73%)
Jul 16, 2013 20.34 20.54 20.31 20.44 863,898 +0.01(+0.05%)
Jul 15, 2013 20.46 20.54 20.36 20.43 1,080,781 +0.00(+0.00%)
Jul 12, 2013 20.37 20.44 20.22 20.43 693,448 +0.05(+0.25%)
Jul 11, 2013 20.28 20.38 20.24 20.38 562,346 +0.18(+0.89%)
Jul 10, 2013 20.17 20.31 20.13 20.20 762,821 +0.03(+0.15%)
Jul 09, 2013 20.29 20.39 20.11 20.17 1,100,584 -0.05(-0.25%)
Jul 08, 2013 19.97 20.37 19.93 20.22 763,692 +0.24(+1.20%)
Jul 05, 2013 20.01 20.11 19.73 19.98 697,003 +0.01(+0.05%)
Jul 03, 2013 20.01 20.08 19.90 19.97 363,900 -0.08(-0.40%)
Jul 02, 2013 20.15 20.19 19.91 20.05 771,075 -0.11(-0.55%)
Jul 01, 2013 20.13 20.25 20.02 20.16 534,154 +0.14(+0.70%)
Jun 28, 2013 19.90 20.13 19.83 20.02 797,048 +0.09(+0.45%)
Jun 27, 2013 19.82 20.11 19.82 19.93 640,474 +0.22(+1.12%)
Jun 26, 2013 19.67 19.91 19.64 19.71 1,315,293 +0.10(+0.51%)
Jun 25, 2013 19.70 19.89 19.51 19.61 1,129,148 -0.10(-0.51%)
Jun 24, 2013 19.70 19.75 19.46 19.71 920,325 -0.09(-0.45%)
Jun 21, 2013 20.06 20.17 19.74 19.80 1,029,310 -0.18(-0.90%)
Jun 20, 2013 20.36 20.36 19.86 19.98 1,251,823 -0.42(-2.06%)
Jun 19, 2013 20.61 20.64 20.30 20.40 1,648,142 -0.19(-0.92%)
Jun 18, 2013 20.36 20.71 20.34 20.59 1,192,995 +0.28(+1.38%)
Jun 17, 2013 20.10 20.51 20.10 20.31 1,236,935 +0.24(+1.20%)
Jun 14, 2013 20.04 20.19 19.97 20.07 800,730 +0.06(+0.30%)
Jun 13, 2013 19.88 20.04 19.61 20.01 770,610 +0.09(+0.45%)
Jun 12, 2013 20.15 20.21 19.86 19.92 870,829 -0.17(-0.85%)
Jun 11, 2013 20.04 20.18 20.00 20.09 925,405 -0.01(-0.05%)
Jun 10, 2013 20.15 20.32 20.09 20.10 1,747,659 +0.10(+0.50%)
Jun 07, 2013 20.11 20.25 19.87 20.00 954,205 -0.13(-0.65%)
Jun 06, 2013 20.19 20.28 19.98 20.13 538,109 -0.05(-0.25%)
Jun 05, 2013 20.31 20.31 20.04 20.18 514,848 -0.13(-0.64%)
Jun 04, 2013 20.37 20.46 20.21 20.31 1,077,289 -0.10(-0.49%)
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.