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 (%)
Sep 30, 2015 12.32 12.44 12.24 12.43 1,636,334 +0.18(+1.45%)
Sep 29, 2015 12.58 12.62 12.17 12.25 1,658,620 -0.31(-2.44%)
Sep 28, 2015 12.83 12.87 12.49 12.56 1,466,914 -0.28(-2.22%)
Sep 25, 2015 13.05 13.05 12.73 12.84 1,407,668 -0.07(-0.54%)
Sep 24, 2015 13.03 13.03 12.68 12.91 1,740,422 -0.17(-1.29%)
Sep 23, 2015 13.17 13.20 13.05 13.08 866,968 -0.06(-0.48%)
Sep 22, 2015 13.20 13.27 13.08 13.15 1,248,603 -0.18(-1.32%)
Sep 21, 2015 13.36 13.53 13.29 13.32 871,793 +0.01(+0.11%)
Sep 18, 2015 13.29 13.34 13.17 13.31 1,487,955 -0.08(-0.63%)
Sep 17, 2015 13.53 13.55 13.36 13.39 685,409 -0.12(-0.88%)
Sep 16, 2015 13.40 13.54 13.36 13.51 606,414 +0.11(+0.84%)
Sep 15, 2015 13.27 13.42 13.19 13.40 894,083 +0.13(+1.01%)
Sep 14, 2015 13.29 13.29 13.14 13.27 911,939 +0.01(+0.05%)
Sep 11, 2015 13.31 13.36 13.18 13.26 735,195 -0.09(-0.68%)
Sep 10, 2015 13.34 13.45 13.25 13.35 952,491 -0.03(-0.21%)
Sep 09, 2015 13.70 13.78 13.36 13.38 1,005,811 -0.16(-1.19%)
Sep 08, 2015 13.45 13.56 13.29 13.54 826,064 +0.24(+1.80%)
Sep 04, 2015 13.17 13.30 13.30 13.30 1,299,167 +0.06(+0.42%)
Sep 03, 2015 13.29 13.41 13.18 13.24 1,248,981 -0.06(-0.47%)
Sep 02, 2015 13.49 13.51 13.23 13.31 1,042,347 -0.08(-0.63%)
Sep 01, 2015 13.70 13.79 13.31 13.39 1,068,285 -0.52(-3.74%)
Aug 31, 2015 13.84 13.92 13.69 13.91 1,671,604 +0.01(+0.10%)
Aug 28, 2015 13.81 14.01 13.72 13.90 1,000,184 +0.06(+0.41%)
Aug 27, 2015 13.83 13.90 13.69 13.84 1,935,724 +0.15(+1.13%)
Aug 26, 2015 13.91 13.93 13.50 13.69 1,698,182 -0.01(-0.05%)
Aug 25, 2015 13.82 13.85 13.66 13.69 2,258,670 +0.13(+0.93%)
Aug 24, 2015 13.63 13.93 13.48 13.57 2,338,052 -0.61(-4.31%)
Aug 21, 2015 14.16 14.30 14.07 14.18 1,489,349 -0.13(-0.93%)
Aug 20, 2015 14.39 14.47 14.31 14.31 1,131,047 -0.18(-1.21%)
Aug 19, 2015 14.55 14.59 14.35 14.49 1,295,710 -0.16(-1.10%)
Aug 18, 2015 14.59 14.71 14.54 14.65 715,680 +0.05(+0.34%)
Aug 17, 2015 14.43 14.68 14.29 14.60 970,386 +0.12(+0.82%)
Aug 14, 2015 14.36 14.59 14.28 14.48 977,504 +0.20(+1.38%)
Aug 13, 2015 14.30 14.44 14.08 14.28 1,667,012 -0.10(-0.68%)
Aug 12, 2015 14.12 14.54 14.03 14.38 1,602,680 +0.15(+1.09%)
Aug 11, 2015 14.08 14.24 14.03 14.23 1,242,703 +0.03(+0.20%)
Aug 10, 2015 14.26 14.28 14.08 14.20 1,736,976 +0.01(+0.05%)
Aug 07, 2015 13.97 14.24 13.92 14.19 1,606,241 +0.31(+2.23%)
Aug 06, 2015 13.96 13.98 13.81 13.88 1,128,316 -0.05(-0.35%)
Aug 05, 2015 13.83 13.98 13.78 13.93 1,141,662 +0.19(+1.38%)
Aug 04, 2015 13.77 13.85 13.70 13.74 1,246,570 -0.05(-0.36%)
Aug 03, 2015 13.84 13.88 13.69 13.79 1,128,969 -0.08(-0.56%)
Jul 31, 2015 13.82 13.90 13.79 13.87 1,395,671 +0.08(+0.56%)
Jul 30, 2015 13.74 13.87 13.68 13.79 1,316,011 -0.01(-0.10%)
Jul 29, 2015 13.44 13.82 13.40 13.81 1,603,870 +0.33(+2.45%)
Jul 28, 2015 13.41 13.62 13.35 13.48 1,772,298 +0.06(+0.47%)
Jul 27, 2015 13.27 13.46 13.27 13.41 2,743,658 +0.06(+0.47%)
Jul 24, 2015 13.40 14.02 13.35 13.35 3,561,910 -0.13(-0.94%)
Jul 23, 2015 13.86 13.93 13.17 13.48 8,018,691 -0.86(-5.98%)
Jul 22, 2015 14.58 14.66 14.30 14.33 1,156,514 -0.30(-2.06%)
Jul 21, 2015 14.66 14.69 14.59 14.64 544,363 -0.04(-0.24%)
Jul 20, 2015 14.82 14.82 14.64 14.67 814,042 -0.11(-0.71%)
Jul 17, 2015 15.11 15.18 14.78 14.78 674,579 -0.30(-2.00%)
Jul 16, 2015 14.79 15.16 14.72 15.08 1,725,756 +0.45(+3.07%)
Jul 15, 2015 14.87 14.91 14.59 14.63 1,663,693 -0.17(-1.14%)
Jul 14, 2015 14.83 14.90 14.77 14.80 1,398,916 -0.06(-0.38%)
Jul 13, 2015 15.13 15.24 14.84 14.85 1,048,181 +0.00(+0.00%)
Jul 10, 2015 14.89 14.91 14.79 14.85 618,575 +0.09(+0.62%)
Jul 09, 2015 15.16 15.17 14.73 14.76 731,399 -0.22(-1.45%)
Jul 08, 2015 15.08 15.29 14.93 14.98 1,106,114 -0.26(-1.71%)
Jul 07, 2015 15.05 15.32 15.04 15.24 1,711,548 +0.17(+1.12%)
Jul 06, 2015 14.85 15.10 14.85 15.07 1,467,120 +0.12(+0.80%)
Jul 02, 2015 14.98 14.95 14.95 14.95 1,169,222 +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.