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 29, 2006 21.83 22.30 21.78 22.04 694,100 +0.30(+1.38%)
Dec 28, 2006 21.51 21.88 21.35 21.74 652,700 +0.30(+1.40%)
Dec 27, 2006 21.22 21.64 21.22 21.44 779,200 +0.19(+0.89%)
Dec 26, 2006 21.10 21.34 20.78 21.25 326,200 +0.08(+0.38%)
Dec 22, 2006 21.25 21.35 21.07 21.17 544,200 -0.03(-0.14%)
Dec 21, 2006 21.22 21.25 20.91 21.20 3,302,600 +0.10(+0.47%)
Dec 20, 2006 20.79 21.35 20.68 21.10 5,145,300 +0.30(+1.44%)
Dec 19, 2006 20.81 20.94 20.45 20.80 832,000 -0.20(-0.95%)
Dec 18, 2006 21.22 21.34 20.84 21.00 719,700 -0.25(-1.18%)
Dec 15, 2006 21.60 21.60 21.02 21.25 713,500 -0.23(-1.07%)
Dec 14, 2006 21.50 21.69 21.40 21.48 224,700 -0.02(-0.09%)
Dec 13, 2006 21.56 21.80 21.33 21.50 441,200 -0.06(-0.28%)
Dec 12, 2006 21.95 22.03 21.02 21.56 608,900 -0.39(-1.78%)
Dec 11, 2006 21.91 22.12 21.86 21.95 532,500 +0.00(+0.00%)
Dec 08, 2006 22.00 22.15 21.87 21.95 649,000 -0.07(-0.32%)
Dec 07, 2006 21.90 22.39 21.90 22.02 685,100 +0.19(+0.87%)
Dec 06, 2006 22.02 22.08 21.70 21.83 809,500 -0.12(-0.55%)
Dec 05, 2006 22.64 22.65 21.88 21.95 1,000,200 -0.58(-2.57%)
Dec 04, 2006 22.13 22.74 22.13 22.53 561,900 +0.53(+2.41%)
Dec 01, 2006 22.06 22.55 21.82 22.00 609,300 -0.08(-0.36%)
Nov 30, 2006 21.75 22.46 21.75 22.08 731,700 +0.54(+2.51%)
Nov 29, 2006 21.01 21.64 21.01 21.54 369,900 +0.51(+2.43%)
Nov 28, 2006 21.00 21.26 20.95 21.03 495,800 -0.01(-0.05%)
Nov 27, 2006 21.11 21.45 20.80 21.04 398,800 -0.16(-0.75%)
Nov 24, 2006 21.31 21.31 21.09 21.20 72,500 -0.16(-0.75%)
Nov 22, 2006 21.26 21.59 21.23 21.36 640,000 +0.11(+0.52%)
Nov 21, 2006 21.04 21.38 21.04 21.25 483,700 +0.34(+1.63%)
Nov 20, 2006 20.39 21.34 20.37 20.91 1,305,300 +0.46(+2.25%)
Nov 17, 2006 20.16 20.50 20.12 20.45 2,536,700 +0.20(+0.99%)
Nov 16, 2006 20.03 20.34 20.00 20.25 493,500 +0.20(+1.00%)
Nov 15, 2006 20.00 20.42 19.94 20.05 927,600 +0.04(+0.20%)
Nov 14, 2006 19.74 20.01 19.52 20.01 688,900 +0.26(+1.32%)
Nov 13, 2006 19.99 19.99 19.55 19.75 636,800 -0.30(-1.50%)
Nov 10, 2006 19.87 20.14 19.81 20.05 405,800 +0.31(+1.57%)
Nov 09, 2006 19.90 20.15 19.70 19.74 676,400 -0.14(-0.70%)
Nov 08, 2006 19.75 20.04 19.65 19.88 868,200 -0.27(-1.34%)
Nov 07, 2006 20.05 20.19 19.70 20.15 1,222,800 -0.05(-0.25%)
Nov 06, 2006 20.30 20.34 20.12 20.20 862,900 -0.15(-0.74%)
Nov 03, 2006 20.40 20.74 20.23 20.35 988,000 -0.20(-0.97%)
Nov 02, 2006 20.26 20.63 20.12 20.55 671,200 +0.10(+0.49%)
Nov 01, 2006 21.00 21.00 20.35 20.45 1,568,700 +0.12(+0.59%)
Oct 31, 2006 21.33 21.59 18.52 20.33 3,781,400 -1.87(-8.42%)
Oct 30, 2006 22.40 22.44 22.05 22.20 1,798,200 -0.20(-0.89%)
Oct 27, 2006 22.18 22.83 22.05 22.40 2,039,500 +0.39(+1.77%)
Oct 26, 2006 21.70 22.03 21.70 22.01 1,197,200 +0.45(+2.09%)
Oct 25, 2006 21.77 22.00 21.49 21.56 744,300 -0.29(-1.33%)
Oct 24, 2006 21.70 21.92 21.44 21.85 4,614,500 +0.15(+0.69%)
Oct 23, 2006 21.55 21.77 21.44 21.70 667,100 +0.00(+0.00%)
Oct 20, 2006 21.98 22.00 21.53 21.70 516,800 -0.33(-1.50%)
Oct 19, 2006 22.21 22.23 21.90 22.03 311,200 -0.29(-1.30%)
Oct 18, 2006 22.45 22.65 22.17 22.32 363,000 -0.06(-0.27%)
Oct 17, 2006 22.70 22.70 22.01 22.38 476,100 -0.37(-1.63%)
Oct 16, 2006 22.33 22.84 22.21 22.75 661,800 +0.55(+2.48%)
Oct 13, 2006 22.00 22.27 21.77 22.20 573,200 +0.20(+0.91%)
Oct 12, 2006 21.75 22.02 21.75 22.00 512,400 +0.29(+1.34%)
Oct 11, 2006 21.87 22.05 21.50 21.71 597,400 -0.16(-0.73%)
Oct 10, 2006 21.75 22.03 21.48 21.87 1,261,400 +0.37(+1.72%)
Oct 09, 2006 21.42 21.69 21.28 21.50 490,000 +0.08(+0.37%)
Oct 06, 2006 21.57 21.57 21.30 21.42 1,764,800 -0.19(-0.88%)
Oct 05, 2006 21.55 21.78 21.47 21.61 1,146,800 +0.11(+0.51%)
Oct 04, 2006 21.35 21.55 21.22 21.50 624,000 +0.22(+1.03%)
Oct 03, 2006 21.50 21.65 21.05 21.28 1,023,600 -0.13(-0.61%)
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.