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 30, 2020 12.47 12.74 12.23 12.40 773,392 -0.30(-2.36%)
Nov 27, 2020 12.52 12.73 12.44 12.70 576,500 +0.11(+0.87%)
Nov 25, 2020 12.57 12.63 12.33 12.59 866,800 -0.11(-0.87%)
Nov 24, 2020 12.30 12.81 12.20 12.70 1,487,282 +0.54(+4.44%)
Nov 23, 2020 11.75 12.25 11.72 12.16 1,250,972 +0.46(+3.93%)
Nov 20, 2020 11.64 11.74 11.55 11.70 558,400 +0.00(+0.00%)
Nov 19, 2020 11.62 11.73 11.51 11.70 581,430 +0.03(+0.26%)
Nov 18, 2020 11.80 11.85 11.66 11.67 795,688 -0.11(-0.93%)
Nov 17, 2020 11.58 11.84 11.46 11.78 742,998 +0.00(+0.00%)
Nov 16, 2020 11.60 11.89 11.45 11.78 799,833 +0.40(+3.51%)
Nov 13, 2020 11.21 11.41 11.13 11.38 708,100 +0.32(+2.89%)
Nov 12, 2020 11.18 11.35 10.94 11.06 774,173 -0.28(-2.47%)
Nov 11, 2020 11.50 11.50 11.16 11.34 738,601 -0.17(-1.48%)
Nov 10, 2020 11.14 11.53 11.03 11.51 903,655 +0.51(+4.64%)
Nov 09, 2020 11.35 11.75 11.00 11.00 1,383,183 +0.31(+2.90%)
Nov 06, 2020 10.98 11.00 10.53 10.69 950,200 -0.34(-3.08%)
Nov 05, 2020 10.62 11.27 10.62 11.03 1,567,530 +0.45(+4.25%)
Nov 04, 2020 10.31 10.77 10.27 10.58 1,319,629 +0.09(+0.86%)
Nov 03, 2020 10.50 10.67 10.25 10.49 1,968,658 +0.05(+0.48%)
Nov 02, 2020 9.700 10.44 9.600 10.44 4,126,279 +1.36(+14.98%)
Oct 30, 2020 8.570 9.260 8.340 9.080 5,443,700 +1.46(+19.16%)
Oct 29, 2020 7.550 7.650 7.440 7.620 1,050,150 +0.00(+0.00%)
Oct 28, 2020 7.580 7.660 7.500 7.620 902,498 -0.14(-1.80%)
Oct 27, 2020 7.940 7.990 7.750 7.760 612,394 -0.23(-2.88%)
Oct 26, 2020 7.900 8.010 7.890 7.990 666,751 -0.06(-0.75%)
Oct 23, 2020 7.960 8.076 7.930 8.050 449,400 +0.16(+2.03%)
Oct 22, 2020 7.880 7.940 7.740 7.890 808,829 +0.00(+0.00%)
Oct 21, 2020 7.860 7.980 7.800 7.890 574,079 +0.00(+0.00%)
Oct 20, 2020 7.870 7.960 7.800 7.890 578,259 +0.07(+0.90%)
Oct 19, 2020 8.110 8.180 7.800 7.820 653,321 -0.29(-3.58%)
Oct 16, 2020 8.010 8.230 7.955 8.110 591,400 +0.02(+0.25%)
Oct 15, 2020 7.900 8.100 7.881 8.090 445,807 +0.14(+1.76%)
Oct 14, 2020 8.000 8.140 7.950 7.950 488,257 -0.06(-0.75%)
Oct 13, 2020 8.120 8.160 8.000 8.010 442,874 -0.18(-2.20%)
Oct 12, 2020 8.140 8.240 8.090 8.190 358,741 +0.04(+0.49%)
Oct 09, 2020 8.400 8.450 8.130 8.150 464,000 -0.15(-1.81%)
Oct 08, 2020 8.180 8.320 8.175 8.300 710,388 +0.21(+2.60%)
Oct 07, 2020 7.920 8.135 7.920 8.090 649,379 +0.28(+3.59%)
Oct 06, 2020 7.880 8.070 7.810 7.810 1,349,022 -0.06(-0.76%)
Oct 05, 2020 7.970 8.070 7.840 7.870 584,552 -0.07(-0.88%)
Oct 02, 2020 7.680 8.010 7.680 7.940 619,700 +0.07(+0.89%)
Oct 01, 2020 7.770 7.905 7.730 7.870 919,739 +0.12(+1.55%)
Sep 30, 2020 7.940 8.030 7.710 7.750 865,006 -0.16(-2.02%)
Sep 29, 2020 8.000 8.100 7.835 7.910 620,236 -0.11(-1.37%)
Sep 28, 2020 8.010 8.140 7.970 8.020 835,127 +0.12(+1.52%)
Sep 25, 2020 7.560 7.940 7.550 7.900 562,600 +0.16(+2.07%)
Sep 24, 2020 7.640 7.870 7.500 7.740 858,717 +0.09(+1.18%)
Sep 23, 2020 7.900 8.060 7.650 7.650 903,283 -0.26(-3.29%)
Sep 22, 2020 8.020 8.060 7.890 7.910 570,827 -0.08(-1.00%)
Sep 21, 2020 8.100 8.180 7.910 7.990 1,012,969 -0.30(-3.62%)
Sep 18, 2020 8.450 8.485 8.210 8.290 2,117,200 -0.13(-1.54%)
Sep 17, 2020 8.370 8.505 8.250 8.420 624,075 -0.10(-1.17%)
Sep 16, 2020 8.290 8.600 8.270 8.520 936,144 +0.22(+2.65%)
Sep 15, 2020 8.410 8.520 8.290 8.300 960,878 -0.06(-0.72%)
Sep 14, 2020 8.310 8.460 8.280 8.360 1,287,598 +0.05(+0.60%)
Sep 11, 2020 8.390 8.470 8.190 8.310 716,000 -0.07(-0.84%)
Sep 10, 2020 8.550 8.570 8.300 8.380 1,081,335 -0.19(-2.22%)
Sep 09, 2020 8.790 8.830 8.550 8.570 676,057 -0.18(-2.06%)
Sep 08, 2020 8.740 8.860 8.690 8.750 746,170 -0.12(-1.35%)
Sep 04, 2020 9.180 9.220 8.840 8.870 639,100 -0.21(-2.31%)
Sep 03, 2020 9.460 9.570 9.020 9.080 665,172 -0.36(-3.81%)
Sep 02, 2020 9.520 9.610 9.411 9.440 557,576 -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.