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 (%)
Jul 31, 2013 13.43 13.53 13.35 13.46 710,980 +0.03(+0.24%)
Jul 30, 2013 13.45 13.49 13.39 13.43 981,464 -0.01(-0.10%)
Jul 29, 2013 13.45 13.52 13.35 13.44 662,043 -0.04(-0.29%)
Jul 26, 2013 13.53 13.54 13.42 13.48 1,013,599 -0.08(-0.57%)
Jul 25, 2013 13.51 13.63 13.43 13.56 2,003,634 +0.00(+0.00%)
Jul 24, 2013 13.74 13.74 13.41 13.56 1,959,396 -0.19(-1.41%)
Jul 23, 2013 13.79 13.85 13.69 13.75 1,061,786 -0.02(-0.14%)
Jul 22, 2013 13.74 13.85 13.69 13.77 911,784 +0.08(+0.61%)
Jul 19, 2013 13.59 13.77 13.41 13.68 2,021,786 +0.19(+1.39%)
Jul 18, 2013 13.56 13.64 13.34 13.50 4,059,093 +0.38(+2.86%)
Jul 17, 2013 13.24 13.27 13.10 13.12 1,384,145 -0.10(-0.73%)
Jul 16, 2013 13.15 13.28 13.13 13.22 1,335,798 +0.01(+0.05%)
Jul 15, 2013 13.23 13.28 13.17 13.21 1,671,153 +0.00(+0.00%)
Jul 12, 2013 13.17 13.22 13.08 13.21 1,072,241 +0.03(+0.25%)
Jul 11, 2013 13.12 13.18 13.09 13.18 869,525 +0.12(+0.89%)
Jul 10, 2013 13.04 13.13 13.02 13.06 1,179,508 +0.02(+0.15%)
Jul 09, 2013 13.12 13.19 13.00 13.04 1,701,773 -0.03(-0.25%)
Jul 08, 2013 12.92 13.17 12.89 13.08 1,180,855 +0.16(+1.20%)
Jul 05, 2013 12.94 13.01 12.76 12.92 1,077,738 +0.01(+0.05%)
Jul 03, 2013 12.94 12.99 12.87 12.92 562,678 -0.05(-0.40%)
Jul 02, 2013 13.03 13.06 12.88 12.97 1,192,271 -0.07(-0.55%)
Jul 01, 2013 13.02 13.10 12.95 13.04 825,933 +0.09(+0.70%)
Jun 28, 2013 12.87 13.02 12.82 12.95 1,232,432 +0.06(+0.45%)
Jun 27, 2013 12.82 13.01 12.82 12.89 990,330 +0.14(+1.12%)
Jun 26, 2013 12.72 12.88 12.70 12.75 2,033,766 +0.06(+0.51%)
Jun 25, 2013 12.74 12.86 12.62 12.68 1,745,940 +0.04(+0.33%)
Jun 24, 2013 12.63 12.67 12.48 12.64 1,435,062 -0.06(-0.45%)
Jun 21, 2013 12.86 12.94 12.66 12.70 1,605,003 -0.12(-0.90%)
Jun 20, 2013 13.06 13.06 12.73 12.81 1,951,967 -0.27(-2.06%)
Jun 19, 2013 13.22 13.24 13.02 13.08 2,569,948 -0.12(-0.92%)
Jun 18, 2013 13.06 13.28 13.04 13.20 1,860,237 +0.18(+1.38%)
Jun 17, 2013 12.89 13.15 12.89 13.03 1,928,752 +0.15(+1.20%)
Jun 14, 2013 12.85 12.95 12.81 12.87 1,248,578 +0.04(+0.30%)
Jun 13, 2013 12.75 12.85 12.58 12.83 1,201,612 +0.06(+0.45%)
Jun 12, 2013 12.92 12.96 12.74 12.78 1,357,883 -0.11(-0.85%)
Jun 11, 2013 12.85 12.94 12.83 12.88 1,442,984 -0.01(-0.05%)
Jun 10, 2013 12.92 13.03 12.88 12.89 2,725,124 +0.06(+0.50%)
Jun 07, 2013 12.90 12.99 12.74 12.83 1,487,892 -0.08(-0.65%)
Jun 06, 2013 12.95 13.01 12.81 12.91 839,073 -0.03(-0.25%)
Jun 05, 2013 13.03 13.03 12.85 12.94 802,802 -0.08(-0.64%)
Jun 04, 2013 13.06 13.12 12.96 13.03 1,679,816 -0.06(-0.49%)
Jun 03, 2013 13.11 13.15 12.95 13.09 1,137,443 -0.03(-0.20%)
May 31, 2013 13.15 13.17 13.05 13.11 1,560,068 -0.06(-0.44%)
May 30, 2013 13.26 13.34 13.17 13.17 1,184,750 -0.09(-0.68%)
May 29, 2013 13.31 13.40 13.14 13.26 1,733,461 -0.06(-0.43%)
May 28, 2013 13.31 13.65 13.27 13.32 3,363,497 +0.05(+0.39%)
May 24, 2013 13.01 13.66 12.97 13.27 4,518,365 +0.26(+1.97%)
May 23, 2013 12.99 13.03 12.93 13.01 910,562 -0.02(-0.15%)
May 22, 2013 13.15 13.25 12.93 13.03 1,174,556 -0.10(-0.78%)
May 21, 2013 13.01 13.18 12.97 13.13 1,180,377 +0.15(+1.19%)
May 20, 2013 12.91 13.09 12.90 12.98 1,483,819 +0.07(+0.55%)
May 17, 2013 12.91 12.99 12.89 12.91 687,400 +0.03(+0.20%)
May 16, 2013 12.83 12.97 12.83 12.88 1,329,638 -0.12(-0.94%)
May 15, 2013 13.01 13.06 12.96 13.01 1,178,721 +0.11(+0.85%)
May 13, 2013 12.95 13.03 12.85 12.90 1,129,836 -0.06(-0.45%)
May 10, 2013 12.96 13.00 12.87 12.95 890,057 +0.01(+0.05%)
May 09, 2013 12.97 12.99 12.87 12.95 911,752 -0.01(-0.10%)
May 08, 2013 12.83 12.96 12.74 12.96 1,089,562 +0.12(+0.95%)
May 07, 2013 12.72 12.89 12.68 12.84 3,117,304 +0.10(+0.75%)
May 06, 2013 12.72 12.77 12.67 12.74 1,086,459 -0.01(-0.05%)
May 03, 2013 12.80 12.77 12.70 12.75 1,683,222 +0.01(+0.10%)
May 02, 2013 12.76 12.86 12.67 12.74 1,869,126 +0.01(+0.05%)
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.