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 31, 2015 15.50 15.49 15.49 15.49 898,200 -0.01(-0.06%)
Dec 30, 2015 15.52 15.72 15.48 15.50 1,071,779 -0.11(-0.70%)
Dec 29, 2015 15.74 15.95 15.53 15.61 1,655,149 -0.10(-0.64%)
Dec 28, 2015 15.82 15.92 15.56 15.71 1,814,735 -0.40(-2.48%)
Dec 24, 2015 16.25 16.11 16.11 16.11 838,300 -0.14(-0.86%)
Dec 23, 2015 16.28 16.42 16.18 16.25 1,280,817 -0.01(-0.06%)
Dec 22, 2015 16.34 16.48 16.06 16.26 1,045,484 -0.09(-0.55%)
Dec 21, 2015 16.08 16.36 15.94 16.35 2,694,231 +0.30(+1.87%)
Dec 18, 2015 15.72 16.06 15.64 16.05 3,099,596 +0.26(+1.65%)
Dec 17, 2015 15.89 15.95 15.65 15.79 2,733,071 -0.06(-0.38%)
Dec 16, 2015 14.98 15.86 14.98 15.85 3,024,050 +0.95(+6.38%)
Dec 15, 2015 13.91 14.93 13.91 14.90 2,560,036 +1.11(+8.05%)
Dec 14, 2015 14.42 14.64 13.69 13.79 2,990,818 -0.46(-3.23%)
Dec 11, 2015 14.97 15.09 14.17 14.25 2,094,303 -0.91(-6.00%)
Dec 10, 2015 15.28 15.58 15.14 15.16 956,986 +0.07(+0.46%)
Dec 09, 2015 14.92 15.23 14.91 15.09 974,857 +0.07(+0.47%)
Dec 08, 2015 14.98 15.06 14.68 15.02 1,769,560 -0.04(-0.27%)
Dec 07, 2015 15.83 15.85 14.92 15.06 1,835,792 -1.05(-6.52%)
Dec 04, 2015 16.24 16.41 16.00 16.11 825,478 -0.19(-1.17%)
Dec 03, 2015 16.54 16.79 16.22 16.30 997,627 +0.11(+0.68%)
Dec 02, 2015 16.39 16.39 16.14 16.19 1,631,822 -0.21(-1.28%)
Dec 01, 2015 16.19 16.40 16.14 16.40 928,221 +0.25(+1.55%)
Nov 30, 2015 16.05 16.17 16.01 16.15 840,311 +0.07(+0.44%)
Nov 27, 2015 16.10 16.20 15.96 16.08 390,231 -0.01(-0.06%)
Nov 25, 2015 15.91 16.09 16.09 16.09 793,600 +0.21(+1.32%)
Nov 24, 2015 15.72 15.92 15.63 15.88 757,127 +0.13(+0.83%)
Nov 23, 2015 15.73 15.89 15.70 15.75 916,648 +0.00(+0.00%)
Nov 20, 2015 15.87 15.92 15.71 15.75 1,130,389 +0.00(+0.00%)
Nov 19, 2015 15.57 15.85 15.47 15.75 1,260,592 +0.24(+1.55%)
Nov 18, 2015 15.35 15.57 15.26 15.51 1,547,141 +0.19(+1.24%)
Nov 17, 2015 15.44 15.52 15.24 15.32 1,008,132 -0.12(-0.78%)
Nov 16, 2015 15.18 15.48 15.18 15.44 749,132 +0.21(+1.38%)
Nov 13, 2015 15.01 15.48 14.90 15.23 910,506 +0.13(+0.86%)
Nov 12, 2015 15.32 15.73 15.06 15.10 1,234,519 -0.21(-1.37%)
Nov 11, 2015 15.67 15.73 15.29 15.31 804,146 -0.36(-2.30%)
Nov 10, 2015 15.91 15.98 15.58 15.67 953,970 -0.31(-1.94%)
Nov 09, 2015 16.00 16.12 15.79 15.98 1,314,207 -0.12(-0.75%)
Nov 06, 2015 16.35 16.74 15.82 16.10 1,065,310 -0.43(-2.60%)
Nov 05, 2015 16.73 16.76 16.36 16.53 1,072,913 -0.19(-1.14%)
Nov 04, 2015 17.09 17.14 16.68 16.72 890,918 -0.36(-2.11%)
Nov 03, 2015 16.92 17.19 16.86 17.08 896,527 +0.19(+1.12%)
Nov 02, 2015 16.78 16.97 16.71 16.89 1,441,471 +0.13(+0.78%)
Oct 30, 2015 17.36 17.43 16.66 16.76 1,505,100 -0.58(-3.34%)
Oct 29, 2015 16.47 17.59 16.41 17.34 1,938,344 +0.76(+4.58%)
Oct 28, 2015 17.19 18.16 16.41 16.58 3,182,388 -0.15(-0.90%)
Oct 27, 2015 16.98 17.01 16.55 16.73 1,354,262 -0.34(-1.99%)
Oct 26, 2015 16.93 17.15 16.84 17.07 1,422,233 +0.10(+0.59%)
Oct 23, 2015 17.61 17.70 16.60 16.97 1,570,086 -0.58(-3.30%)
Oct 22, 2015 17.82 17.88 17.47 17.55 749,703 -0.21(-1.18%)
Oct 21, 2015 17.97 18.17 17.76 17.76 923,105 -0.14(-0.78%)
Oct 20, 2015 17.10 18.07 17.10 17.90 1,788,668 +0.76(+4.43%)
Oct 19, 2015 17.57 17.57 16.84 17.14 1,241,334 -0.47(-2.67%)
Oct 16, 2015 17.56 17.80 17.50 17.61 995,172 +0.07(+0.40%)
Oct 15, 2015 17.23 17.54 17.15 17.54 624,322 +0.33(+1.92%)
Oct 14, 2015 17.36 17.50 17.13 17.21 631,133 -0.16(-0.92%)
Oct 13, 2015 17.38 17.58 17.31 17.37 499,124 -0.07(-0.40%)
Oct 12, 2015 17.91 17.91 17.29 17.44 644,514 -0.42(-2.35%)
Oct 09, 2015 18.29 18.34 17.76 17.86 884,000 -0.38(-2.08%)
Oct 08, 2015 18.05 18.27 17.95 18.24 735,127 +0.14(+0.77%)
Oct 07, 2015 18.14 18.29 18.02 18.10 645,684 +0.06(+0.33%)
Oct 06, 2015 18.18 18.33 18.02 18.04 537,283 -0.19(-1.04%)
Oct 05, 2015 17.91 18.36 17.91 18.23 663,914 +0.46(+2.59%)
Oct 02, 2015 17.38 17.78 17.37 17.77 645,808 +0.23(+1.31%)
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.