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, 2018 13.34 13.52 13.26 13.42 1,007,900 +0.15(+1.13%)
Dec 28, 2018 13.38 13.55 13.19 13.27 937,900 -0.11(-0.82%)
Dec 27, 2018 13.35 13.46 12.92 13.38 1,004,556 -0.34(-2.48%)
Dec 26, 2018 13.17 13.73 13.10 13.72 1,064,319 +0.59(+4.49%)
Dec 24, 2018 13.69 13.70 13.11 13.13 654,300 -0.55(-4.02%)
Dec 21, 2018 14.08 14.24 13.61 13.68 2,698,200 -0.43(-3.05%)
Dec 20, 2018 14.29 14.33 13.86 14.11 1,066,259 -0.20(-1.40%)
Dec 19, 2018 14.38 14.68 14.22 14.31 1,046,091 +0.00(+0.00%)
Dec 18, 2018 14.64 14.84 14.29 14.31 990,869 -0.29(-1.99%)
Dec 17, 2018 15.56 15.56 14.54 14.60 1,240,920 -0.99(-6.35%)
Dec 14, 2018 15.63 15.68 15.51 15.59 630,800 -0.09(-0.57%)
Dec 13, 2018 15.73 15.84 15.53 15.68 554,266 -0.08(-0.51%)
Dec 12, 2018 15.68 15.85 15.57 15.76 649,701 +0.28(+1.81%)
Dec 11, 2018 15.69 15.85 15.42 15.48 986,555 -0.02(-0.13%)
Dec 10, 2018 15.64 15.64 15.29 15.50 1,379,179 -0.12(-0.77%)
Dec 07, 2018 15.85 15.89 15.52 15.62 703,300 -0.18(-1.14%)
Dec 06, 2018 15.57 15.81 15.33 15.80 1,094,869 +0.15(+0.96%)
Dec 04, 2018 16.28 16.38 15.57 15.65 1,110,400 -0.58(-3.57%)
Dec 03, 2018 16.69 16.69 16.02 16.23 986,092 -0.33(-1.99%)
Nov 30, 2018 16.51 16.63 16.43 16.56 518,100 +0.01(+0.06%)
Nov 29, 2018 16.39 16.60 16.22 16.55 737,438 +0.21(+1.29%)
Nov 28, 2018 16.35 16.40 16.16 16.34 496,128 +0.00(+0.00%)
Nov 27, 2018 15.89 16.36 15.83 16.34 1,015,785 +0.45(+2.83%)
Nov 26, 2018 15.82 15.94 15.81 15.89 503,979 +0.11(+0.70%)
Nov 23, 2018 15.77 15.88 15.62 15.78 318,000 -0.02(-0.13%)
Nov 21, 2018 15.80 15.80 15.80 0 +0.31(+2.00%)
Nov 20, 2018 15.87 15.88 15.42 15.49 1,115,456 -0.46(-2.88%)
Nov 19, 2018 15.95 16.10 15.86 15.95 670,391 +0.00(+0.00%)
Nov 16, 2018 15.87 15.99 15.76 15.95 410,700 +0.05(+0.31%)
Nov 15, 2018 15.57 15.93 15.52 15.90 484,473 +0.21(+1.34%)
Nov 14, 2018 15.61 15.80 15.47 15.69 553,470 +0.20(+1.29%)
Nov 13, 2018 15.76 15.78 15.39 15.49 716,076 -0.19(-1.21%)
Nov 12, 2018 15.73 15.88 15.67 15.68 398,783 -0.06(-0.38%)
Nov 09, 2018 15.78 15.82 15.61 15.74 506,500 -0.04(-0.25%)
Nov 08, 2018 15.77 15.83 15.54 15.78 522,332 +0.04(+0.25%)
Nov 07, 2018 15.50 15.75 15.37 15.74 559,328 +0.29(+1.88%)
Nov 06, 2018 15.37 15.52 15.31 15.45 283,668 +0.06(+0.39%)
Nov 05, 2018 15.21 15.40 15.15 15.39 502,772 +0.24(+1.58%)
Nov 02, 2018 15.23 15.38 15.03 15.15 662,000 +0.01(+0.07%)
Nov 01, 2018 14.79 15.17 14.76 15.14 726,271 +0.45(+3.06%)
Oct 31, 2018 14.70 14.77 14.51 14.69 1,373,442 +0.10(+0.69%)
Oct 30, 2018 14.60 14.89 14.48 14.59 1,185,932 +0.06(+0.41%)
Oct 29, 2018 14.40 14.95 14.40 14.53 807,498 +0.17(+1.18%)
Oct 26, 2018 15.44 15.65 14.30 14.36 1,710,900 -1.48(-9.34%)
Oct 25, 2018 15.79 15.88 15.61 15.84 626,878 +0.16(+1.02%)
Oct 24, 2018 15.67 15.81 15.65 15.68 530,701 +0.01(+0.06%)
Oct 23, 2018 15.88 15.93 15.44 15.67 637,622 -0.37(-2.31%)
Oct 22, 2018 16.19 16.29 16.02 16.04 459,324 -0.11(-0.68%)
Oct 19, 2018 16.06 16.33 16.06 16.15 698,700 +0.08(+0.50%)
Oct 18, 2018 16.00 16.37 16.00 16.07 785,564 +0.02(+0.12%)
Oct 17, 2018 16.18 16.24 16.00 16.05 754,942 -0.14(-0.86%)
Oct 16, 2018 15.80 16.21 15.76 16.19 445,405 +0.42(+2.66%)
Oct 15, 2018 15.73 15.87 15.61 15.77 540,371 +0.04(+0.25%)
Oct 12, 2018 16.33 16.33 15.62 15.73 1,202,000 -0.46(-2.84%)
Oct 11, 2018 16.11 16.40 16.01 16.19 1,150,648 +0.06(+0.37%)
Oct 10, 2018 15.97 16.38 15.94 16.13 911,489 +0.16(+1.00%)
Oct 09, 2018 15.96 16.11 15.89 15.97 475,668 +0.02(+0.13%)
Oct 08, 2018 15.87 16.14 15.87 15.95 535,176 +0.07(+0.44%)
Oct 05, 2018 15.84 16.03 15.78 15.88 589,400 +0.03(+0.19%)
Oct 04, 2018 15.91 15.96 15.66 15.85 625,945 -0.10(-0.63%)
Oct 03, 2018 15.86 16.09 15.75 15.95 917,178 +0.19(+1.21%)
Oct 02, 2018 15.87 16.24 15.69 15.76 1,457,110 -0.11(-0.69%)
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.