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, 2016 15.60 15.60 15.60 0 +0.20(+1.30%)
Dec 29, 2016 15.40 15.60 15.25 15.40 1,428,715 -0.05(-0.32%)
Dec 28, 2016 15.45 15.65 15.35 15.45 946,105 -0.25(-1.59%)
Dec 27, 2016 15.80 15.85 15.60 15.70 824,300 -0.05(-0.32%)
Dec 23, 2016 15.75 15.75 15.75 0 +0.20(+1.29%)
Dec 22, 2016 15.45 15.60 15.30 15.55 692,171 +0.10(+0.65%)
Dec 21, 2016 15.70 15.75 15.35 15.45 957,903 -0.20(-1.28%)
Dec 20, 2016 15.95 15.95 15.60 15.65 1,460,579 -0.20(-1.26%)
Dec 19, 2016 15.45 15.90 15.40 15.85 2,146,825 +0.50(+3.26%)
Dec 16, 2016 15.15 15.35 14.95 15.35 2,126,821 +0.10(+0.66%)
Dec 15, 2016 15.45 15.65 14.95 15.25 1,638,288 -0.05(-0.33%)
Dec 14, 2016 15.30 15.75 15.20 15.30 2,680,440 -0.05(-0.33%)
Dec 13, 2016 14.90 15.55 14.85 15.35 3,494,819 +0.60(+4.07%)
Dec 12, 2016 14.50 14.90 14.50 14.75 2,414,465 +0.25(+1.72%)
Dec 09, 2016 14.35 14.65 14.30 14.50 2,653,634 +0.10(+0.69%)
Dec 08, 2016 14.30 14.50 14.20 14.40 3,424,638 +0.15(+1.05%)
Dec 07, 2016 14.30 14.40 14.15 14.25 1,561,413 -0.10(-0.70%)
Dec 06, 2016 14.45 14.70 14.20 14.35 2,036,548 +0.10(+0.70%)
Dec 05, 2016 14.65 14.75 14.12 14.25 1,563,165 -0.35(-2.40%)
Dec 02, 2016 14.65 14.72 14.50 14.60 1,199,109 +0.00(+0.00%)
Dec 01, 2016 14.75 14.85 14.50 14.60 1,005,011 +0.00(+0.00%)
Nov 30, 2016 14.60 14.80 14.45 14.60 1,758,415 +0.05(+0.34%)
Nov 29, 2016 14.85 14.95 14.45 14.55 3,090,923 -0.30(-2.02%)
Nov 28, 2016 14.95 15.00 14.60 14.85 2,620,196 -0.10(-0.67%)
Nov 25, 2016 14.90 15.05 14.85 14.95 547,957 +0.05(+0.34%)
Nov 23, 2016 14.90 14.90 14.90 0 -0.25(-1.65%)
Nov 22, 2016 15.05 15.30 15.00 15.15 1,614,289 +0.25(+1.68%)
Nov 21, 2016 14.70 15.20 14.70 14.90 1,206,330 +0.30(+2.05%)
Nov 18, 2016 14.70 14.70 14.35 14.60 890,537 -0.05(-0.34%)
Nov 17, 2016 14.70 14.95 14.60 14.65 1,089,677 +0.10(+0.69%)
Nov 16, 2016 15.00 15.10 14.45 14.55 1,616,479 -0.55(-3.64%)
Nov 15, 2016 14.75 15.15 14.75 15.10 1,008,513 +0.40(+2.72%)
Nov 14, 2016 14.55 14.75 14.47 14.70 1,081,536 +0.20(+1.38%)
Nov 11, 2016 14.40 14.60 14.40 14.50 1,062,795 +0.10(+0.69%)
Nov 10, 2016 14.60 14.63 14.35 14.40 1,055,916 -0.05(-0.35%)
Nov 09, 2016 14.55 14.75 14.25 14.45 826,754 -0.05(-0.34%)
Nov 08, 2016 14.25 14.70 14.20 14.50 890,718 +0.25(+1.75%)
Nov 07, 2016 14.15 14.25 13.93 14.25 2,081,411 +0.65(+4.78%)
Nov 04, 2016 13.70 13.88 13.45 13.60 1,772,201 +0.00(+0.00%)
Nov 03, 2016 13.80 13.95 13.55 13.60 980,335 -0.20(-1.45%)
Nov 02, 2016 14.25 14.25 13.80 13.80 850,994 -0.40(-2.82%)
Nov 01, 2016 15.10 15.10 14.15 14.20 1,303,676 -0.80(-5.33%)
Oct 31, 2016 14.45 15.05 14.45 15.00 1,695,042 +0.55(+3.81%)
Oct 28, 2016 14.70 14.75 14.45 14.45 616,258 -0.15(-1.03%)
Oct 27, 2016 14.75 14.90 14.32 14.60 1,308,972 -0.20(-1.35%)
Oct 26, 2016 14.85 15.05 14.53 14.80 2,086,305 -0.05(-0.34%)
Oct 25, 2016 15.10 15.20 14.75 14.85 1,368,370 -0.20(-1.33%)
Oct 24, 2016 14.90 15.10 14.80 15.05 904,048 +0.25(+1.69%)
Oct 21, 2016 15.00 15.05 14.80 14.80 683,290 -0.25(-1.66%)
Oct 20, 2016 15.00 15.05 14.78 15.05 685,604 +0.05(+0.33%)
Oct 19, 2016 15.20 15.30 14.95 15.00 963,705 -0.20(-1.32%)
Oct 18, 2016 15.20 15.25 15.15 15.20 702,243 +0.20(+1.33%)
Oct 17, 2016 15.10 15.15 14.95 15.00 654,641 -0.05(-0.33%)
Oct 14, 2016 15.15 15.20 14.90 15.05 851,462 +0.05(+0.33%)
Oct 13, 2016 15.10 15.20 14.80 15.00 702,251 -0.10(-0.66%)
Oct 12, 2016 15.10 15.25 14.95 15.10 753,191 +0.05(+0.33%)
Oct 11, 2016 15.10 15.25 15.05 15.05 864,210 -0.15(-0.99%)
Oct 10, 2016 14.85 15.30 14.85 15.20 489,121 +0.38(+2.56%)
Oct 07, 2016 15.01 15.11 14.78 14.82 807,976 -0.18(-1.20%)
Oct 06, 2016 15.02 15.10 14.83 15.00 823,208 -0.05(-0.33%)
Oct 05, 2016 15.23 15.32 14.95 15.05 1,102,647 -0.14(-0.92%)
Oct 04, 2016 15.36 15.40 15.07 15.19 1,180,513 -0.09(-0.59%)
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.