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 (%)
Dec 31, 2019 13.92 13.99 13.83 13.86 506,021 -0.07(-0.47%)
Dec 30, 2019 13.92 14.00 13.74 13.93 846,291 -0.01(-0.07%)
Dec 27, 2019 13.95 13.97 13.84 13.94 593,373 +0.01(+0.07%)
Dec 26, 2019 13.90 14.02 13.83 13.93 476,707 +0.05(+0.34%)
Dec 24, 2019 13.84 13.91 13.78 13.88 253,403 +0.05(+0.33%)
Dec 23, 2019 13.84 13.87 13.70 13.84 1,090,778 -0.02(-0.13%)
Dec 20, 2019 13.68 13.89 13.61 13.85 1,529,126 +0.17(+1.28%)
Dec 19, 2019 13.66 13.71 13.53 13.68 825,395 -0.02(-0.13%)
Dec 18, 2019 13.57 13.75 13.46 13.70 1,102,517 +0.14(+1.02%)
Dec 17, 2019 13.60 13.73 13.47 13.56 992,026 -0.05(-0.34%)
Dec 16, 2019 13.50 13.67 13.50 13.61 622,627 +0.11(+0.82%)
Dec 13, 2019 13.70 13.72 13.41 13.50 638,079 -0.18(-1.34%)
Dec 12, 2019 13.71 13.84 13.53 13.68 968,300 +0.07(+0.54%)
Dec 11, 2019 13.58 13.62 13.47 13.61 675,649 +0.04(+0.27%)
Dec 10, 2019 13.52 13.60 13.45 13.57 446,141 +0.04(+0.27%)
Dec 09, 2019 13.48 13.64 13.40 13.53 549,982 +0.03(+0.20%)
Dec 06, 2019 13.51 13.61 13.46 13.50 540,440 +0.09(+0.69%)
Dec 05, 2019 13.45 13.54 13.38 13.41 797,098 +0.01(+0.07%)
Dec 04, 2019 13.50 13.53 13.39 13.40 604,392 -0.04(-0.27%)
Dec 03, 2019 13.37 13.48 13.30 13.44 607,570 +0.00(+0.00%)
Dec 02, 2019 13.52 13.56 13.41 13.44 681,298 -0.07(-0.54%)
Nov 29, 2019 13.54 13.61 13.47 13.51 264,614 -0.06(-0.47%)
Nov 27, 2019 13.48 13.79 13.48 13.58 654,951 +0.17(+1.23%)
Nov 26, 2019 13.28 13.46 13.27 13.41 1,145,761 +0.10(+0.76%)
Nov 25, 2019 13.23 13.38 13.23 13.31 992,376 +0.08(+0.63%)
Nov 22, 2019 13.23 13.29 13.16 13.23 834,118 -0.02(-0.14%)
Nov 21, 2019 13.44 13.46 13.19 13.25 742,282 -0.15(-1.10%)
Nov 20, 2019 13.41 13.64 13.20 13.39 944,454 -0.04(-0.27%)
Nov 19, 2019 13.50 13.54 13.33 13.43 660,013 -0.07(-0.54%)
Nov 18, 2019 13.41 13.58 13.39 13.50 667,649 +0.08(+0.62%)
Nov 15, 2019 13.58 13.59 13.36 13.42 623,711 -0.11(-0.82%)
Nov 14, 2019 13.50 13.63 13.40 13.53 613,500 +0.00(+0.00%)
Nov 13, 2019 13.41 13.58 13.32 13.53 874,577 +0.04(+0.27%)
Nov 12, 2019 13.56 13.60 13.41 13.50 650,227 -0.05(-0.34%)
Nov 11, 2019 13.49 13.63 13.38 13.54 644,547 -0.02(-0.13%)
Nov 08, 2019 13.42 13.63 13.42 13.56 879,944 +0.07(+0.54%)
Nov 07, 2019 13.87 13.93 13.45 13.49 892,340 -0.29(-2.13%)
Nov 06, 2019 13.77 13.84 13.65 13.78 1,083,937 +0.01(+0.07%)
Nov 05, 2019 13.61 13.82 13.54 13.77 1,637,688 +0.18(+1.35%)
Nov 04, 2019 13.38 13.63 13.38 13.59 1,286,829 +0.24(+1.79%)
Nov 01, 2019 13.32 13.45 13.22 13.35 1,171,227 +0.08(+0.62%)
Oct 31, 2019 13.37 13.39 13.15 13.27 1,220,500 -0.11(-0.82%)
Oct 30, 2019 13.41 13.61 13.36 13.38 1,440,884 +0.03(+0.21%)
Oct 29, 2019 12.83 13.45 12.75 13.35 3,038,769 +0.41(+3.20%)
Oct 28, 2019 13.32 13.41 12.82 12.94 3,095,046 -0.63(-4.67%)
Oct 25, 2019 14.47 14.70 13.33 13.57 2,778,835 -0.12(-0.87%)
Oct 24, 2019 14.15 14.16 13.63 13.69 2,254,243 -0.37(-2.61%)
Oct 23, 2019 14.07 14.28 13.94 14.06 1,652,816 -0.05(-0.33%)
Oct 22, 2019 14.88 14.92 14.07 14.10 2,304,329 -1.58(-10.08%)
Oct 21, 2019 15.48 15.73 15.47 15.68 629,071 +0.29(+1.91%)
Oct 18, 2019 14.90 15.42 14.90 15.39 2,821,613 +0.45(+3.01%)
Oct 17, 2019 14.75 14.94 14.75 14.94 1,265,022 +0.20(+1.37%)
Oct 16, 2019 14.85 14.92 14.64 14.74 935,796 -0.20(-1.35%)
Oct 15, 2019 15.12 15.22 14.79 14.94 1,362,702 -0.15(-0.97%)
Oct 14, 2019 15.92 16.00 15.04 15.09 1,272,412 -0.92(-5.74%)
Oct 11, 2019 16.09 16.19 15.99 16.00 448,462 +0.11(+0.69%)
Oct 10, 2019 15.72 16.00 15.64 15.89 414,535 +0.14(+0.87%)
Oct 09, 2019 15.65 15.80 15.57 15.76 639,780 +0.25(+1.60%)
Oct 08, 2019 15.60 15.67 15.43 15.51 543,694 -0.20(-1.29%)
Oct 07, 2019 15.80 15.85 15.67 15.71 466,724 -0.13(-0.81%)
Oct 04, 2019 15.62 15.84 15.54 15.84 684,885 +0.31(+2.01%)
Oct 03, 2019 15.69 15.84 15.45 15.53 597,136 -0.22(-1.40%)
Oct 02, 2019 15.71 15.82 15.53 15.75 640,442 -0.05(-0.29%)
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.