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 31, 2007 14.81 14.94 14.60 14.87 1,940,047 +0.03(+0.22%)
Oct 30, 2007 14.70 14.89 14.46 14.83 1,291,054 +0.17(+1.16%)
Oct 29, 2007 14.13 14.88 14.11 14.66 2,812,785 +0.65(+4.62%)
Oct 26, 2007 14.26 14.26 13.86 14.02 1,350,137 +0.00(+0.00%)
Oct 25, 2007 13.05 14.20 12.96 14.02 2,915,814 +0.63(+4.67%)
Oct 24, 2007 13.19 13.53 13.01 13.39 1,033,026 +0.20(+1.50%)
Oct 23, 2007 13.12 13.28 13.07 13.19 1,893,364 +0.13(+1.01%)
Oct 22, 2007 13.06 13.28 12.70 13.06 2,687,874 -0.13(-1.00%)
Oct 19, 2007 13.58 13.63 13.18 13.19 1,446,966 -0.47(-3.41%)
Oct 18, 2007 13.83 13.83 13.59 13.66 858,697 -0.20(-1.46%)
Oct 17, 2007 13.86 13.98 13.69 13.86 776,274 +0.20(+1.45%)
Oct 16, 2007 13.92 13.97 13.61 13.67 606,686 -0.24(-1.74%)
Oct 15, 2007 14.04 14.20 13.79 13.91 681,815 -0.09(-0.67%)
Oct 12, 2007 13.84 14.10 13.84 14.00 1,026,826 +0.09(+0.63%)
Oct 11, 2007 14.21 14.26 13.76 13.91 826,785 -0.19(-1.36%)
Oct 10, 2007 14.08 14.16 13.94 14.10 3,570,642 +0.07(+0.47%)
Oct 09, 2007 14.12 14.16 13.91 14.04 581,339 -0.06(-0.43%)
Oct 08, 2007 14.10 14.15 13.96 14.10 648,445 +0.03(+0.19%)
Oct 05, 2007 14.00 14.19 13.98 14.07 886,414 +0.11(+0.79%)
Oct 04, 2007 13.82 13.98 13.71 13.96 1,372,201 +0.26(+1.92%)
Oct 03, 2007 13.84 13.85 13.65 13.70 549,245 -0.12(-0.87%)
Oct 02, 2007 13.68 13.86 13.64 13.82 931,455 +0.12(+0.84%)
Oct 01, 2007 13.47 13.80 13.47 13.70 2,132,793 +0.26(+1.96%)
Sep 28, 2007 13.32 13.45 13.28 13.44 1,109,979 +0.13(+0.99%)
Sep 27, 2007 13.38 13.44 13.26 13.31 713,180 -0.04(-0.33%)
Sep 26, 2007 13.13 13.40 13.06 13.35 1,557,654 +0.21(+1.63%)
Sep 25, 2007 13.12 13.24 12.99 13.14 1,617,830 +0.02(+0.17%)
Sep 24, 2007 12.91 13.30 12.82 13.12 3,787,823 +0.26(+2.05%)
Sep 21, 2007 12.79 12.91 12.67 12.85 1,936,217 +0.18(+1.43%)
Sep 20, 2007 12.77 12.93 12.61 12.67 1,391,713 -0.10(-0.77%)
Sep 19, 2007 12.68 12.94 12.62 12.77 1,391,531 +0.25(+1.97%)
Sep 18, 2007 12.29 12.53 12.16 12.53 2,171,452 +0.23(+1.87%)
Sep 17, 2007 12.50 12.52 12.21 12.29 765,332 -0.26(-2.10%)
Sep 14, 2007 12.69 12.67 12.50 12.56 1,468,666 -0.13(-1.04%)
Sep 13, 2007 12.48 12.75 12.45 12.69 1,249,478 +0.32(+2.62%)
Sep 12, 2007 12.52 12.56 12.32 12.37 854,867 -0.20(-1.57%)
Sep 11, 2007 12.37 12.66 12.31 12.56 1,187,387 +0.20(+1.60%)
Sep 10, 2007 12.49 12.60 12.28 12.37 1,227,596 -0.07(-0.57%)
Sep 07, 2007 12.59 12.80 12.21 12.44 819,491 -0.24(-1.86%)
Sep 06, 2007 12.42 12.70 12.38 12.67 2,416,169 +0.25(+2.03%)
Sep 05, 2007 12.52 12.68 12.19 12.42 1,097,031 -0.09(-0.74%)
Sep 04, 2007 12.53 12.65 12.27 12.51 998,196 +0.13(+1.02%)
Aug 31, 2007 12.25 12.44 12.22 12.39 940,391 +0.33(+2.78%)
Aug 30, 2007 12.18 12.28 11.92 12.05 720,656 -0.13(-1.04%)
Aug 29, 2007 11.95 12.19 11.86 12.18 798,885 +0.27(+2.30%)
Aug 28, 2007 12.02 12.20 11.87 11.91 885,867 -0.15(-1.23%)
Aug 27, 2007 12.34 12.40 12.01 12.05 1,355,425 -0.36(-2.91%)
Aug 24, 2007 12.27 12.42 12.08 12.42 1,107,426 +0.22(+1.80%)
Aug 23, 2007 12.14 12.39 12.08 12.20 1,286,496 +0.06(+0.50%)
Aug 22, 2007 11.85 12.18 11.82 12.14 1,330,990 +0.31(+2.60%)
Aug 21, 2007 11.81 11.93 11.71 11.83 1,758,971 +0.02(+0.14%)
Aug 20, 2007 11.98 12.10 11.75 11.81 1,969,405 -0.16(-1.37%)
Aug 17, 2007 11.94 12.23 11.64 11.98 1,698,247 +0.09(+0.78%)
Aug 16, 2007 12.06 11.91 11.30 11.88 3,376,996 -0.18(-1.46%)
Aug 15, 2007 12.39 12.65 12.06 12.06 1,807,595 -0.39(-3.17%)
Aug 14, 2007 12.61 12.76 12.45 12.45 5,274,940 -0.20(-1.56%)
Aug 13, 2007 12.23 12.73 12.20 12.65 3,464,330 +0.42(+3.45%)
Aug 10, 2007 12.29 12.43 11.71 12.23 5,242,851 -0.29(-2.32%)
Aug 09, 2007 12.61 12.69 12.24 12.52 2,479,992 -0.09(-0.74%)
Aug 08, 2007 12.45 12.72 12.38 12.61 4,171,310 +0.31(+2.50%)
Aug 07, 2007 12.00 12.40 11.90 12.31 1,951,717 +0.21(+1.77%)
Aug 06, 2007 11.94 12.11 11.72 12.09 1,965,935 +0.20(+1.71%)
Aug 03, 2007 11.98 12.12 11.88 11.89 1,528,295 -0.23(-1.90%)
Aug 02, 2007 12.12 12.29 12.04 12.12 1,683,995 -0.20(-1.60%)
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.