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 (%)
Feb 28, 2020 13.39 13.48 13.01 13.36 1,923,800 -0.35(-2.55%)
Feb 27, 2020 14.09 14.21 13.61 13.71 1,596,449 -0.63(-4.39%)
Feb 26, 2020 14.68 14.86 14.33 14.34 795,425 -0.32(-2.18%)
Feb 25, 2020 15.15 15.25 14.51 14.66 1,227,067 -0.49(-3.23%)
Feb 24, 2020 15.31 15.47 15.15 15.15 1,364,639 -0.69(-4.36%)
Feb 21, 2020 16.13 16.13 15.33 15.84 1,591,300 +0.22(+1.41%)
Feb 20, 2020 15.59 15.73 15.33 15.62 1,016,042 +0.00(+0.00%)
Feb 19, 2020 15.60 15.78 15.43 15.62 752,220 +0.01(+0.06%)
Feb 18, 2020 15.71 15.81 15.52 15.61 690,972 -0.10(-0.64%)
Feb 14, 2020 15.75 15.78 15.49 15.71 734,400 -0.04(-0.25%)
Feb 13, 2020 15.70 15.83 15.63 15.75 428,845 -0.01(-0.06%)
Feb 12, 2020 15.52 15.85 15.48 15.76 581,049 +0.29(+1.87%)
Feb 11, 2020 15.53 15.61 15.43 15.47 489,979 +0.04(+0.26%)
Feb 10, 2020 15.35 15.43 15.30 15.43 496,494 +0.06(+0.39%)
Feb 07, 2020 15.38 15.49 15.23 15.37 466,400 -0.02(-0.13%)
Feb 06, 2020 15.50 15.57 15.37 15.39 540,644 -0.09(-0.58%)
Feb 05, 2020 15.35 15.49 15.34 15.48 438,213 +0.21(+1.38%)
Feb 04, 2020 15.26 15.33 15.21 15.27 447,730 +0.17(+1.13%)
Feb 03, 2020 15.00 15.23 15.00 15.10 635,820 +0.12(+0.80%)
Jan 31, 2020 15.38 15.47 14.91 14.98 624,800 -0.46(-2.98%)
Jan 30, 2020 15.14 15.45 15.12 15.44 603,450 +0.19(+1.25%)
Jan 29, 2020 15.35 15.37 15.20 15.25 604,100 -0.02(-0.13%)
Jan 28, 2020 15.26 15.36 15.19 15.27 421,751 +0.11(+0.73%)
Jan 27, 2020 15.11 15.28 15.05 15.16 668,943 -0.06(-0.39%)
Jan 24, 2020 15.47 15.57 15.18 15.22 830,000 -0.25(-1.62%)
Jan 23, 2020 15.51 15.53 15.35 15.47 713,187 -0.09(-0.58%)
Jan 22, 2020 15.72 15.72 15.51 15.56 389,337 -0.08(-0.51%)
Jan 21, 2020 15.59 15.66 15.38 15.64 761,953 +0.06(+0.39%)
Jan 17, 2020 15.63 15.68 15.51 15.58 850,300 +0.03(+0.19%)
Jan 16, 2020 15.32 15.56 15.30 15.55 607,985 +0.33(+2.17%)
Jan 15, 2020 15.15 15.33 15.14 15.22 605,554 +0.06(+0.40%)
Jan 14, 2020 15.18 15.28 15.11 15.16 518,012 -0.02(-0.13%)
Jan 13, 2020 15.00 15.34 14.99 15.18 685,105 +0.15(+1.00%)
Jan 10, 2020 14.93 15.21 14.85 15.03 1,395,500 +0.10(+0.67%)
Jan 09, 2020 14.81 14.96 14.78 14.93 812,150 +0.18(+1.22%)
Jan 08, 2020 15.00 15.14 14.75 14.75 927,765 -0.24(-1.60%)
Jan 07, 2020 15.12 15.21 14.97 14.99 1,112,929 -0.16(-1.06%)
Jan 06, 2020 15.03 15.19 14.86 15.15 1,085,430 +0.04(+0.26%)
Jan 03, 2020 14.90 15.13 14.82 15.11 756,000 +0.21(+1.41%)
Jan 02, 2020 14.90 14.93 14.61 14.90 892,773 +0.06(+0.40%)
Dec 31, 2019 14.90 14.98 14.80 14.84 472,700 -0.07(-0.47%)
Dec 30, 2019 14.90 14.99 14.71 14.91 790,563 -0.01(-0.07%)
Dec 27, 2019 14.93 14.96 14.82 14.92 554,300 +0.01(+0.07%)
Dec 26, 2019 14.88 15.01 14.81 14.91 445,316 -0.20(-1.32%)
Dec 24, 2019 15.07 15.14 15.00 15.11 232,800 +0.05(+0.33%)
Dec 23, 2019 15.06 15.10 14.91 15.06 1,002,092 -0.02(-0.13%)
Dec 20, 2019 14.89 15.12 14.81 15.08 1,404,800 +0.19(+1.28%)
Dec 19, 2019 14.87 14.92 14.73 14.89 758,286 -0.02(-0.13%)
Dec 18, 2019 14.77 14.97 14.65 14.91 1,012,877 +0.15(+1.02%)
Dec 17, 2019 14.80 14.95 14.66 14.76 911,369 -0.05(-0.34%)
Dec 16, 2019 14.69 14.88 14.69 14.81 572,004 +0.12(+0.82%)
Dec 13, 2019 14.91 14.93 14.60 14.69 586,200 -0.20(-1.34%)
Dec 12, 2019 14.92 15.06 14.73 14.89 889,572 +0.08(+0.54%)
Dec 11, 2019 14.78 14.83 14.66 14.81 620,715 +0.04(+0.27%)
Dec 10, 2019 14.72 14.80 14.64 14.77 409,868 +0.04(+0.27%)
Dec 09, 2019 14.67 14.85 14.59 14.73 505,266 +0.03(+0.20%)
Dec 06, 2019 14.71 14.81 14.65 14.70 496,500 +0.10(+0.68%)
Dec 05, 2019 14.64 14.74 14.56 14.60 732,290 +0.01(+0.07%)
Dec 04, 2019 14.70 14.73 14.58 14.59 555,252 -0.04(-0.27%)
Dec 03, 2019 14.55 14.67 14.48 14.63 558,172 +0.00(+0.00%)
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.