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, 2016 11.61 11.69 11.55 11.67 978,906 +0.10(+0.85%)
Sep 29, 2016 11.44 11.65 11.37 11.57 1,141,209 +0.19(+1.67%)
Sep 28, 2016 11.38 11.39 11.12 11.38 1,218,998 +0.02(+0.20%)
Sep 27, 2016 11.34 11.42 11.32 11.36 1,008,934 +0.03(+0.26%)
Sep 26, 2016 11.33 11.41 11.30 11.33 1,064,743 -0.01(-0.07%)
Sep 23, 2016 11.30 11.41 11.29 11.34 1,109,479 -0.02(-0.20%)
Sep 22, 2016 11.15 11.41 11.13 11.36 1,051,120 +0.31(+2.84%)
Sep 21, 2016 10.88 11.05 10.76 11.05 1,122,849 +0.19(+1.72%)
Sep 20, 2016 11.02 11.07 10.86 10.86 860,128 -0.11(-1.02%)
Sep 19, 2016 11.01 11.08 10.93 10.97 850,456 +0.01(+0.14%)
Sep 16, 2016 11.12 11.22 10.94 10.96 1,317,144 -0.23(-2.07%)
Sep 15, 2016 10.92 11.20 10.92 11.19 1,157,646 +0.22(+1.97%)
Sep 14, 2016 11.06 11.10 10.92 10.97 1,169,711 -0.04(-0.41%)
Sep 13, 2016 11.04 11.06 10.92 11.02 1,289,677 -0.09(-0.81%)
Sep 12, 2016 11.15 11.24 10.83 11.11 1,613,988 -0.11(-1.00%)
Sep 09, 2016 11.44 11.47 11.17 11.22 1,609,708 -0.26(-2.27%)
Sep 08, 2016 11.46 11.53 11.39 11.48 1,065,912 +0.02(+0.19%)
Sep 07, 2016 11.35 11.46 11.24 11.46 1,491,637 +0.11(+0.99%)
Sep 06, 2016 11.33 11.47 11.27 11.35 855,472 -0.01(-0.07%)
Sep 02, 2016 11.11 11.35 11.35 11.35 936,376 +0.28(+2.56%)
Sep 01, 2016 11.06 11.16 11.03 11.07 1,055,027 -0.04(-0.34%)
Aug 31, 2016 11.04 11.11 11.00 11.11 947,038 +0.07(+0.68%)
Aug 30, 2016 11.00 11.05 10.91 11.03 711,818 +0.05(+0.48%)
Aug 29, 2016 10.96 11.06 10.94 10.98 686,145 +0.02(+0.20%)
Aug 26, 2016 11.02 11.22 10.91 10.96 1,392,083 -0.06(-0.54%)
Aug 25, 2016 11.03 11.14 10.98 11.02 775,163 -0.01(-0.07%)
Aug 24, 2016 11.07 11.10 10.98 11.03 942,187 -0.04(-0.34%)
Aug 23, 2016 11.11 11.17 11.04 11.06 783,700 +0.01(+0.07%)
Aug 22, 2016 11.01 11.09 10.90 11.06 742,670 +0.04(+0.41%)
Aug 19, 2016 11.12 11.13 11.00 11.01 631,381 -0.12(-1.07%)
Aug 18, 2016 11.08 11.20 11.07 11.13 1,031,930 +0.06(+0.54%)
Aug 17, 2016 11.09 11.14 10.91 11.07 1,222,127 +0.04(+0.41%)
Aug 16, 2016 11.20 11.29 11.02 11.03 1,099,390 -0.20(-1.79%)
Aug 15, 2016 11.29 11.41 11.22 11.23 845,375 -0.07(-0.59%)
Aug 12, 2016 11.19 11.33 11.16 11.29 1,279,352 +0.10(+0.93%)
Aug 11, 2016 11.07 11.26 11.07 11.19 1,068,198 +0.16(+1.49%)
Aug 10, 2016 11.12 11.19 11.01 11.03 953,948 -0.10(-0.87%)
Aug 09, 2016 11.22 11.25 11.01 11.12 1,584,262 -0.13(-1.13%)
Aug 08, 2016 11.30 11.40 11.24 11.25 809,966 -0.05(-0.46%)
Aug 05, 2016 11.44 11.47 11.26 11.30 1,215,487 -0.08(-0.72%)
Aug 04, 2016 11.78 11.80 11.31 11.38 1,574,544 -0.39(-3.30%)
Aug 03, 2016 11.75 11.80 11.67 11.77 1,140,945 +0.02(+0.13%)
Aug 02, 2016 11.76 11.86 11.75 11.76 1,534,888 -0.02(-0.19%)
Aug 01, 2016 11.92 11.94 11.75 11.78 1,680,897 -0.17(-1.44%)
Jul 29, 2016 11.89 11.97 11.79 11.95 1,824,189 +0.01(+0.12%)
Jul 28, 2016 11.88 11.95 11.68 11.94 2,453,826 +0.01(+0.06%)
Jul 27, 2016 12.74 12.75 11.90 11.93 3,053,981 -0.71(-5.61%)
Jul 26, 2016 12.66 12.70 12.58 12.64 1,634,833 -0.01(-0.06%)
Jul 25, 2016 12.59 12.70 12.52 12.64 727,885 +0.04(+0.30%)
Jul 22, 2016 12.49 12.74 12.46 12.61 791,206 +0.12(+0.96%)
Jul 21, 2016 12.65 12.69 12.43 12.49 1,224,867 -0.19(-1.53%)
Jul 20, 2016 12.49 12.70 12.40 12.68 997,188 +0.19(+1.49%)
Jul 19, 2016 12.60 12.60 12.37 12.49 1,131,367 -0.19(-1.53%)
Jul 18, 2016 12.61 12.70 12.58 12.69 532,636 +0.03(+0.24%)
Jul 15, 2016 12.68 12.73 12.57 12.66 770,476 -0.01(-0.12%)
Jul 14, 2016 12.72 12.80 12.64 12.67 950,446 -0.01(-0.06%)
Jul 13, 2016 12.72 12.76 12.59 12.68 875,533 +0.00(+0.00%)
Jul 12, 2016 12.61 12.74 12.61 12.68 1,282,398 +0.12(+0.95%)
Jul 11, 2016 12.41 12.58 12.35 12.56 892,141 +0.17(+1.38%)
Jul 08, 2016 12.40 12.53 12.34 12.39 905,393 +0.05(+0.42%)
Jul 07, 2016 12.37 12.48 12.29 12.34 1,073,083 +0.01(+0.06%)
Jul 06, 2016 12.29 12.36 12.20 12.33 898,323 +0.01(+0.12%)
Jul 05, 2016 12.42 12.48 12.17 12.32 971,671 -0.18(-1.43%)
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.