Indicators

Covanta Holding Corp (NY: CVA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.32	15.48	15.00	15.11	2,573,186	-0.20(-1.31%)
May 28, 2009	14.80	15.33	14.63	15.31	2,520,458	+0.56(+3.80%)
May 27, 2009	14.93	15.06	14.70	14.75	1,877,825	-0.19(-1.27%)
May 26, 2009	14.25	15.15	14.21	14.94	2,015,799	+0.33(+2.26%)
May 22, 2009	14.83	15.00	14.45	14.61	1,890,116	-0.14(-0.95%)
May 21, 2009	15.00	15.00	14.42	14.75	4,278,129	-0.25(-1.67%)
May 20, 2009	15.29	15.41	14.89	15.00	4,296,152	-0.11(-0.73%)
May 19, 2009	14.85	15.22	14.72	15.11	14,067,604	-0.03(-0.20%)
May 18, 2009	15.05	15.49	14.11	15.14	4,297,476	-0.62(-3.93%)
May 15, 2009	15.88	16.04	15.68	15.76	1,209,745	-0.18(-1.13%)
May 14, 2009	15.60	15.99	15.44	15.94	1,091,954	+0.26(+1.66%)
May 13, 2009	16.03	16.16	15.45	15.68	1,459,853	-0.50(-3.09%)
May 12, 2009	16.23	16.29	16.02	16.18	1,158,804	-0.11(-0.68%)
May 11, 2009	16.34	16.63	16.07	16.29	1,253,879	-0.14(-0.85%)
May 08, 2009	16.20	16.95	16.16	16.43	1,820,351	+0.42(+2.62%)
May 07, 2009	16.34	16.72	15.90	16.01	1,619,478	-0.24(-1.48%)
May 06, 2009	15.93	16.34	15.91	16.25	2,154,432	+0.45(+2.85%)
May 05, 2009	14.75	15.85	14.66	15.80	2,786,212	+1.14(+7.78%)
May 04, 2009	14.59	14.76	14.49	14.66	3,183,497	+0.62(+4.42%)

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.