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 30, 2011 13.27 13.70 13.27 13.69 1,157,282 +0.42(+3.17%)
Dec 29, 2011 13.13 13.29 13.05 13.27 2,359,456 +0.15(+1.14%)
Dec 28, 2011 13.12 13.28 13.04 13.12 1,977,118 +0.01(+0.08%)
Dec 27, 2011 13.27 13.42 13.08 13.11 1,859,571 -0.24(-1.80%)
Dec 23, 2011 13.20 13.39 13.15 13.35 1,851,957 +0.33(+2.53%)
Dec 21, 2011 13.02 13.16 12.87 13.02 2,293,354 -0.03(-0.23%)
Dec 20, 2011 13.28 13.34 13.02 13.05 2,208,284 -0.04(-0.31%)
Dec 19, 2011 13.31 13.33 13.05 13.09 891,601 -0.22(-1.65%)
Dec 16, 2011 13.48 13.49 13.25 13.31 1,243,930 -0.04(-0.30%)
Dec 15, 2011 13.66 13.69 13.26 13.35 1,200,029 -0.11(-0.82%)
Dec 14, 2011 13.88 13.94 13.36 13.46 1,623,462 -0.49(-3.51%)
Dec 13, 2011 14.24 14.40 13.90 13.95 761,250 -0.19(-1.34%)
Dec 12, 2011 14.19 14.38 14.08 14.14 925,183 -0.21(-1.46%)
Dec 09, 2011 14.22 14.50 14.19 14.35 645,358 +0.18(+1.27%)
Dec 08, 2011 14.39 14.46 14.12 14.17 774,469 -0.38(-2.61%)
Dec 07, 2011 14.56 14.64 14.46 14.55 573,242 -0.08(-0.55%)
Dec 06, 2011 14.74 14.78 14.57 14.63 862,445 -0.12(-0.81%)
Dec 05, 2011 14.94 14.96 14.67 14.75 582,848 +0.02(+0.14%)
Dec 02, 2011 14.94 14.97 14.72 14.73 742,409 -0.05(-0.34%)
Dec 01, 2011 14.86 14.96 14.72 14.78 736,434 -0.15(-1.00%)
Nov 30, 2011 14.78 14.97 14.68 14.93 2,017,621 +0.58(+4.04%)
Nov 29, 2011 14.21 14.36 14.12 14.35 587,759 +0.17(+1.20%)
Nov 28, 2011 14.04 14.19 13.95 14.18 778,837 +0.57(+4.19%)
Nov 25, 2011 13.79 13.95 13.61 13.61 312,163 -0.25(-1.80%)
Nov 23, 2011 13.93 14.05 13.82 13.86 970,794 -0.20(-1.42%)
Nov 22, 2011 14.06 14.16 13.93 14.06 829,630 +0.00(+0.00%)
Nov 21, 2011 14.06 14.22 14.00 14.06 1,075,489 -0.26(-1.82%)
Nov 18, 2011 14.20 14.33 14.14 14.32 1,049,483 +0.21(+1.49%)
Nov 17, 2011 14.13 14.30 14.02 14.11 1,214,827 -0.07(-0.49%)
Nov 16, 2011 14.38 14.59 14.17 14.18 908,815 -0.31(-2.14%)
Nov 15, 2011 14.48 14.61 14.41 14.49 714,124 -0.04(-0.28%)
Nov 14, 2011 14.62 14.62 14.34 14.53 637,754 -0.13(-0.89%)
Nov 11, 2011 14.56 14.78 14.56 14.66 781,315 +0.22(+1.52%)
Nov 10, 2011 14.60 14.60 14.32 14.44 1,000,072 +0.09(+0.63%)
Nov 09, 2011 14.33 14.61 14.29 14.35 1,516,623 -0.32(-2.18%)
Nov 08, 2011 14.34 14.69 14.31 14.67 1,025,419 +0.42(+2.95%)
Nov 07, 2011 14.37 14.41 14.12 14.25 881,473 -0.13(-0.90%)
Nov 04, 2011 14.48 14.48 14.19 14.38 667,166 -0.19(-1.30%)
Nov 03, 2011 14.49 14.65 14.28 14.57 1,074,738 +0.24(+1.67%)
Nov 02, 2011 14.26 14.47 14.15 14.33 950,470 +0.30(+2.14%)
Nov 01, 2011 14.33 14.47 14.01 14.03 1,726,238 -0.63(-4.30%)
Oct 31, 2011 15.02 15.03 14.63 14.66 1,430,431 -0.57(-3.74%)
Oct 28, 2011 15.40 15.40 15.05 15.23 753,361 -0.26(-1.68%)
Oct 27, 2011 15.39 15.56 15.29 15.49 1,822,401 +0.44(+2.92%)
Oct 26, 2011 14.77 15.12 14.60 15.05 2,773,100 +0.51(+3.51%)
Oct 25, 2011 15.00 15.04 14.52 14.54 934,936 -0.48(-3.20%)
Oct 24, 2011 14.84 15.09 14.84 15.02 917,473 +0.29(+1.97%)
Oct 21, 2011 15.20 15.20 14.59 14.73 1,678,214 +0.24(+1.66%)
Oct 20, 2011 13.51 14.61 13.43 14.49 2,013,863 +0.01(+0.07%)
Oct 19, 2011 14.53 14.82 14.35 14.48 1,398,622 -0.22(-1.50%)
Oct 18, 2011 14.40 14.76 14.12 14.70 1,230,138 +0.33(+2.30%)
Oct 17, 2011 14.70 14.70 14.37 14.37 1,109,573 -0.34(-2.31%)
Oct 14, 2011 14.62 14.78 14.52 14.71 1,065,006 +0.26(+1.80%)
Oct 13, 2011 14.40 14.47 14.22 14.45 1,414,451 -0.06(-0.41%)
Oct 12, 2011 14.30 14.59 14.27 14.51 1,787,824 +0.30(+2.11%)
Oct 11, 2011 14.13 14.26 14.06 14.21 601,413 -0.06(-0.42%)
Oct 10, 2011 14.00 14.28 13.91 14.27 1,136,145 +0.45(+3.26%)
Oct 07, 2011 14.37 14.41 13.82 13.82 1,047,071 -0.43(-3.02%)
Oct 06, 2011 14.10 14.34 14.07 14.25 2,277,975 +0.42(+3.04%)
Oct 05, 2011 13.91 13.91 13.59 13.83 1,696,844 -0.01(-0.07%)
Oct 04, 2011 13.78 13.84 13.25 13.84 3,014,701 -0.08(-0.57%)
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.