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, 2020 7.778 7.866 7.553 7.592 883,024 -0.16(-2.02%)
Sep 29, 2020 7.837 7.935 7.675 7.749 633,156 -0.11(-1.37%)
Sep 28, 2020 7.847 7.974 7.807 7.856 852,523 +0.12(+1.52%)
Sep 25, 2020 7.406 7.778 7.396 7.739 574,319 +0.24(+3.13%)
Sep 24, 2020 7.407 7.630 7.271 7.504 885,760 +0.09(+1.18%)
Sep 23, 2020 7.659 7.814 7.416 7.416 931,729 -0.25(-3.29%)
Sep 22, 2020 7.775 7.814 7.649 7.668 588,803 -0.08(-1.00%)
Sep 21, 2020 7.853 7.930 7.668 7.746 1,044,869 -0.29(-3.62%)
Sep 18, 2020 8.192 8.226 7.959 8.037 2,183,875 -0.13(-1.54%)
Sep 17, 2020 8.114 8.245 7.998 8.163 643,728 -0.10(-1.17%)
Sep 16, 2020 8.037 8.337 8.018 8.260 965,625 +0.21(+2.65%)
Sep 15, 2020 8.153 8.260 8.037 8.047 991,138 -0.06(-0.72%)
Sep 14, 2020 8.056 8.202 8.027 8.105 1,328,147 +0.05(+0.60%)
Sep 11, 2020 8.134 8.211 7.940 8.056 738,548 -0.07(-0.84%)
Sep 10, 2020 8.289 8.308 8.047 8.124 1,115,388 -0.18(-2.22%)
Sep 09, 2020 8.522 8.560 8.289 8.308 697,347 -0.17(-2.06%)
Sep 08, 2020 8.473 8.589 8.425 8.483 769,668 -0.12(-1.35%)
Sep 04, 2020 8.900 8.939 8.570 8.599 659,226 -0.20(-2.31%)
Sep 03, 2020 9.171 9.278 8.745 8.803 686,119 -0.35(-3.81%)
Sep 02, 2020 9.229 9.317 9.124 9.152 575,135 -0.10(-1.05%)
Sep 01, 2020 9.065 9.258 8.997 9.249 1,326,846 +0.10(+1.06%)
Aug 31, 2020 9.210 9.326 9.147 9.152 766,795 -0.12(-1.26%)
Aug 28, 2020 9.326 9.346 9.055 9.268 663,352 +0.02(+0.21%)
Aug 27, 2020 8.997 9.297 8.997 9.249 867,574 +0.26(+2.91%)
Aug 26, 2020 8.919 9.258 8.919 8.987 1,311,414 +0.00(+0.00%)
Aug 25, 2020 9.055 9.152 8.735 8.987 1,960,384 +0.01(+0.11%)
Aug 24, 2020 9.016 9.098 8.890 8.977 1,493,112 +0.05(+0.54%)
Aug 21, 2020 8.968 9.074 8.914 8.929 854,178 -0.09(-0.97%)
Aug 20, 2020 9.055 9.191 8.997 9.016 1,353,313 -0.20(-2.21%)
Aug 19, 2020 9.326 9.443 9.176 9.220 625,343 -0.09(-0.94%)
Aug 18, 2020 9.414 9.510 9.278 9.307 544,508 -0.14(-1.44%)
Aug 17, 2020 9.452 9.559 9.414 9.443 546,547 -0.04(-0.41%)
Aug 14, 2020 9.452 9.598 9.404 9.481 1,215,923 -0.06(-0.61%)
Aug 13, 2020 9.685 9.763 9.472 9.540 1,000,431 -0.22(-2.28%)
Aug 12, 2020 9.850 9.898 9.690 9.763 783,613 +0.03(+0.30%)
Aug 11, 2020 9.918 9.937 9.666 9.733 1,020,375 -0.06(-0.59%)
Aug 10, 2020 9.840 9.918 9.709 9.792 762,066 -0.05(-0.49%)
Aug 07, 2020 9.452 9.937 9.452 9.840 1,034,690 +0.29(+3.05%)
Aug 06, 2020 9.423 9.598 9.423 9.549 1,104,201 +0.06(+0.61%)
Aug 05, 2020 9.588 9.656 9.375 9.491 1,464,068 +0.03(+0.31%)
Aug 04, 2020 9.772 9.898 9.394 9.462 952,750 -0.34(-3.46%)
Aug 03, 2020 10.06 10.09 9.719 9.801 1,355,966 +0.26(+2.74%)
Jul 31, 2020 9.685 9.840 9.171 9.540 919,162 +0.29(+3.14%)
Jul 30, 2020 9.181 9.297 9.016 9.249 614,429 -0.11(-1.14%)
Jul 29, 2020 9.433 9.481 9.181 9.355 774,261 -0.01(-0.10%)
Jul 28, 2020 9.394 9.549 9.336 9.365 807,865 -0.10(-1.02%)
Jul 27, 2020 9.161 9.481 9.161 9.462 773,056 +0.24(+2.63%)
Jul 24, 2020 9.423 9.491 9.132 9.220 732,772 -0.18(-1.96%)
Jul 23, 2020 9.433 9.559 9.278 9.404 791,233 +0.02(+0.21%)
Jul 22, 2020 9.278 9.414 9.234 9.384 513,195 +0.04(+0.41%)
Jul 21, 2020 9.258 9.530 9.258 9.346 750,918 +0.16(+1.69%)
Jul 20, 2020 9.375 9.462 9.152 9.191 564,157 -0.25(-2.67%)
Jul 17, 2020 9.384 9.496 9.301 9.443 598,265 +0.05(+0.52%)
Jul 16, 2020 9.355 9.491 9.239 9.394 502,132 -0.02(-0.21%)
Jul 15, 2020 9.355 9.510 9.297 9.414 757,823 +0.33(+3.63%)
Jul 14, 2020 8.774 9.094 8.735 9.084 609,401 +0.33(+3.77%)
Jul 13, 2020 8.968 8.987 8.667 8.754 771,594 -0.16(-1.74%)
Jul 10, 2020 8.570 8.929 8.541 8.909 656,235 +0.30(+3.49%)
Jul 09, 2020 8.851 8.890 8.444 8.609 1,022,198 -0.27(-3.06%)
Jul 08, 2020 8.696 8.919 8.604 8.880 796,060 +0.14(+1.55%)
Jul 07, 2020 8.997 8.997 8.725 8.745 617,378 -0.35(-3.84%)
Jul 06, 2020 9.220 9.239 8.900 9.094 619,829 +0.06(+0.64%)
Jul 02, 2020 9.375 9.481 9.006 9.035 741,643 -0.14(-1.48%)
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.