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 (%)
Jan 31, 2006 16.20 17.47 16.20 17.30 1,299,900 +1.18(+7.32%)
Jan 30, 2006 16.65 16.65 16.03 16.12 428,500 -0.60(-3.59%)
Jan 27, 2006 16.60 16.92 16.60 16.72 321,000 +0.12(+0.72%)
Jan 26, 2006 16.65 16.66 16.31 16.60 608,900 +0.21(+1.28%)
Jan 25, 2006 16.43 16.46 16.28 16.39 530,000 -0.08(-0.49%)
Jan 24, 2006 16.21 16.47 16.19 16.47 614,800 +0.25(+1.54%)
Jan 23, 2006 16.20 16.37 16.02 16.22 272,700 +0.10(+0.62%)
Jan 20, 2006 16.94 16.94 16.07 16.12 660,800 -0.46(-2.77%)
Jan 19, 2006 16.40 16.87 16.22 16.58 286,100 +0.23(+1.41%)
Jan 18, 2006 16.20 16.44 16.10 16.35 374,600 +0.08(+0.49%)
Jan 17, 2006 16.48 16.48 15.75 16.27 429,200 -0.23(-1.39%)
Jan 13, 2006 16.21 16.56 16.20 16.50 701,500 +0.30(+1.85%)
Jan 12, 2006 16.25 16.29 16.10 16.20 358,300 -0.10(-0.61%)
Jan 11, 2006 16.25 16.32 16.00 16.30 501,300 +0.00(+0.00%)
Jan 10, 2006 16.05 16.31 16.02 16.30 253,600 +0.25(+1.56%)
Jan 09, 2006 16.04 16.17 16.00 16.05 936,300 +0.00(+0.00%)
Jan 06, 2006 16.00 16.20 15.84 16.05 1,381,700 +0.15(+0.94%)
Jan 05, 2006 15.38 15.90 15.30 15.90 1,001,600 +0.50(+3.25%)
Jan 04, 2006 14.75 15.51 14.75 15.40 1,180,100 +0.70(+4.76%)
Jan 03, 2006 14.85 14.94 14.61 14.70 720,200 -0.36(-2.39%)
Dec 30, 2005 14.82 15.06 14.60 15.06 506,100 +0.14(+0.94%)
Dec 29, 2005 14.85 15.00 14.80 14.92 247,700 +0.07(+0.47%)
Dec 28, 2005 14.65 14.89 14.47 14.85 186,500 +0.14(+0.95%)
Dec 27, 2005 14.99 15.00 14.60 14.71 447,100 -0.24(-1.61%)
Dec 23, 2005 14.98 15.01 14.80 14.95 435,800 -0.03(-0.20%)
Dec 22, 2005 14.90 14.98 14.83 14.98 181,300 +0.14(+0.94%)
Dec 21, 2005 14.65 15.00 14.65 14.84 704,300 +0.15(+1.02%)
Dec 20, 2005 14.66 14.86 14.55 14.69 601,900 +0.03(+0.20%)
Dec 19, 2005 14.50 14.75 14.36 14.66 1,038,400 +0.11(+0.76%)
Dec 16, 2005 13.95 14.83 13.91 14.55 2,723,700 +0.77(+5.59%)
Dec 15, 2005 13.75 13.92 13.50 13.78 1,219,300 +0.28(+2.07%)
Dec 14, 2005 13.40 13.65 13.25 13.50 2,298,600 +0.21(+1.58%)
Dec 13, 2005 13.33 13.33 13.13 13.29 973,100 -0.04(-0.30%)
Dec 12, 2005 13.27 13.36 13.22 13.33 326,000 +0.03(+0.23%)
Dec 09, 2005 12.75 13.40 12.75 13.30 1,130,400 +0.55(+4.31%)
Dec 08, 2005 12.40 12.80 12.38 12.75 685,100 +0.26(+2.08%)
Dec 07, 2005 12.80 12.88 12.40 12.49 230,000 -0.28(-2.19%)
Dec 06, 2005 12.90 13.06 12.73 12.77 154,900 -0.09(-0.70%)
Dec 05, 2005 13.11 13.11 12.81 12.86 385,400 -0.25(-1.91%)
Dec 02, 2005 13.28 13.35 12.98 13.11 688,600 -0.12(-0.91%)
Dec 01, 2005 13.04 13.45 13.02 13.23 1,033,100 +0.19(+1.46%)
Nov 30, 2005 12.83 13.05 12.72 13.04 614,700 +0.11(+0.85%)
Nov 29, 2005 13.20 13.24 12.87 12.93 383,000 -0.24(-1.82%)
Nov 28, 2005 13.33 13.34 13.06 13.17 362,900 -0.09(-0.68%)
Nov 25, 2005 13.05 13.31 13.05 13.26 202,300 +0.20(+1.53%)
Nov 23, 2005 12.98 13.09 12.80 13.06 588,100 +0.03(+0.23%)
Nov 22, 2005 12.72 13.08 12.70 13.03 222,800 +0.08(+0.62%)
Nov 21, 2005 13.10 13.16 12.95 12.95 1,312,000 -0.10(-0.77%)
Nov 18, 2005 13.24 13.24 12.97 13.05 553,700 +0.07(+0.54%)
Nov 17, 2005 12.70 13.25 12.70 12.98 1,602,000 +0.38(+3.02%)
Nov 16, 2005 12.44 12.84 12.21 12.60 339,900 +0.06(+0.48%)
Nov 15, 2005 12.45 12.54 11.92 12.54 333,500 +0.49(+4.07%)
Nov 14, 2005 12.58 12.58 11.89 12.05 561,800 -0.57(-4.52%)
Nov 11, 2005 11.66 12.75 11.56 12.62 625,900 +0.96(+8.23%)
Nov 10, 2005 11.55 12.00 11.31 11.66 440,700 +0.45(+4.01%)
Nov 09, 2005 11.30 11.38 11.17 11.21 443,600 -0.16(-1.41%)
Nov 08, 2005 11.25 11.45 11.25 11.37 99,100 -0.21(-1.81%)
Nov 07, 2005 11.55 11.70 11.20 11.58 144,400 +0.13(+1.14%)
Nov 04, 2005 11.35 11.57 11.04 11.45 286,100 +0.15(+1.33%)
Nov 03, 2005 11.74 11.76 11.22 11.30 174,700 -0.14(-1.22%)
Nov 02, 2005 11.33 11.65 11.00 11.44 292,300 +0.11(+0.97%)
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.