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 (%)
May 31, 2006 16.10 16.34 15.90 16.10 852,000 +0.20(+1.26%)
May 30, 2006 16.16 16.40 15.81 15.90 580,300 -0.51(-3.11%)
May 26, 2006 16.20 16.62 15.92 16.41 577,000 +0.36(+2.24%)
May 25, 2006 15.70 16.12 15.43 16.05 721,200 +0.72(+4.70%)
May 24, 2006 15.73 15.75 14.99 15.33 1,120,200 -0.40(-2.54%)
May 23, 2006 16.40 16.50 15.72 15.73 396,900 -0.51(-3.14%)
May 22, 2006 15.65 16.42 15.50 16.24 773,300 +0.53(+3.37%)
May 19, 2006 16.00 16.06 15.25 15.71 1,329,600 -0.28(-1.75%)
May 18, 2006 16.05 16.53 15.95 15.99 557,700 +0.07(+0.44%)
May 17, 2006 16.50 16.70 15.88 15.92 1,013,200 -0.84(-5.01%)
May 16, 2006 17.20 17.30 16.66 16.76 835,000 -0.44(-2.56%)
May 15, 2006 17.24 17.30 16.71 17.20 376,300 -0.21(-1.21%)
May 12, 2006 17.65 17.75 17.28 17.41 568,500 -0.49(-2.74%)
May 11, 2006 18.28 18.30 17.63 17.90 819,600 -0.35(-1.92%)
May 10, 2006 18.25 18.34 18.09 18.25 536,300 +0.00(+0.00%)
May 09, 2006 18.28 18.41 18.01 18.25 373,000 -0.04(-0.22%)
May 08, 2006 18.12 18.60 17.97 18.29 729,600 +0.14(+0.77%)
May 05, 2006 17.05 18.34 16.95 18.15 1,002,500 +1.03(+6.02%)
May 04, 2006 16.88 17.12 16.63 17.12 300,300 +0.21(+1.24%)
May 03, 2006 16.80 17.08 16.65 16.91 241,000 +0.02(+0.12%)
May 02, 2006 16.60 16.91 16.50 16.89 169,700 +0.31(+1.87%)
May 01, 2006 16.90 17.06 16.51 16.58 412,200 -0.10(-0.60%)
Apr 28, 2006 16.62 16.80 16.35 16.68 327,000 -0.04(-0.24%)
Apr 27, 2006 16.52 16.85 15.00 16.72 1,344,500 +0.07(+0.42%)
Apr 26, 2006 16.70 16.80 16.55 16.65 331,400 -0.05(-0.30%)
Apr 25, 2006 16.84 16.89 16.51 16.70 550,700 -0.05(-0.30%)
Apr 24, 2006 17.05 17.17 16.55 16.75 610,400 -0.31(-1.82%)
Apr 21, 2006 17.85 17.85 16.94 17.06 554,600 -0.49(-2.79%)
Apr 20, 2006 17.80 17.96 17.41 17.55 337,500 -0.15(-0.85%)
Apr 19, 2006 17.49 17.81 17.38 17.70 807,300 +0.36(+2.08%)
Apr 18, 2006 16.95 17.40 16.85 17.34 515,700 +0.39(+2.30%)
Apr 17, 2006 16.98 17.02 16.72 16.95 286,200 +0.03(+0.18%)
Apr 13, 2006 17.05 17.10 16.80 16.92 217,800 -0.13(-0.76%)
Apr 12, 2006 16.99 17.05 16.73 17.05 236,500 +0.19(+1.13%)
Apr 11, 2006 17.14 17.19 16.70 16.86 345,700 -0.19(-1.11%)
Apr 10, 2006 17.42 17.47 16.97 17.05 296,800 -0.20(-1.16%)
Apr 07, 2006 17.60 17.80 17.01 17.25 434,600 -0.25(-1.43%)
Apr 06, 2006 17.50 17.65 17.25 17.50 661,700 +0.01(+0.06%)
Apr 05, 2006 17.21 17.50 17.20 17.49 757,200 +0.49(+2.88%)
Apr 04, 2006 17.22 17.49 16.97 17.00 1,064,100 +0.11(+0.65%)
Apr 03, 2006 16.74 16.93 16.35 16.89 878,100 +0.22(+1.32%)
Mar 31, 2006 16.40 16.67 16.27 16.67 526,500 +0.32(+1.96%)
Mar 30, 2006 16.41 16.50 16.02 16.35 428,000 -0.07(-0.43%)
Mar 29, 2006 16.08 16.48 16.00 16.42 455,800 +0.34(+2.11%)
Mar 28, 2006 16.19 16.22 15.88 16.08 435,400 -0.11(-0.68%)
Mar 27, 2006 16.59 16.65 16.07 16.19 622,100 -0.40(-2.41%)
Mar 24, 2006 16.41 16.69 16.37 16.59 696,600 +0.24(+1.47%)
Mar 23, 2006 16.37 16.40 16.06 16.35 681,400 +0.08(+0.49%)
Mar 22, 2006 16.20 16.62 16.02 16.27 717,400 -0.03(-0.18%)
Mar 21, 2006 16.83 16.88 16.15 16.30 564,000 -0.53(-3.15%)
Mar 20, 2006 17.05 17.05 16.53 16.83 560,300 -0.16(-0.94%)
Mar 17, 2006 17.00 17.12 16.67 16.99 1,669,200 +0.06(+0.35%)
Mar 16, 2006 17.05 17.14 16.82 16.93 765,200 +0.00(+0.00%)
Mar 15, 2006 16.05 17.10 16.00 16.93 1,059,300 +0.69(+4.25%)
Mar 14, 2006 16.15 16.25 15.86 16.24 432,500 +0.09(+0.56%)
Mar 13, 2006 16.07 16.28 16.02 16.15 300,900 +0.18(+1.13%)
Mar 10, 2006 15.98 16.12 15.79 15.97 396,500 -0.06(-0.37%)
Mar 09, 2006 15.95 16.17 15.82 16.03 634,300 +0.17(+1.07%)
Mar 08, 2006 16.45 16.45 15.62 15.86 1,486,900 -0.70(-4.23%)
Mar 07, 2006 16.66 16.90 16.47 16.56 445,400 -0.23(-1.37%)
Mar 06, 2006 16.81 17.26 16.62 16.79 533,800 -0.18(-1.06%)
Mar 03, 2006 16.85 17.19 16.70 16.97 668,200 +0.04(+0.24%)
Mar 02, 2006 16.95 17.10 16.75 16.93 921,600 -0.06(-0.35%)
Mar 01, 2006 17.60 17.60 16.85 16.99 1,247,600 -0.36(-2.07%)
Feb 28, 2006 17.98 17.90 16.94 17.35 1,480,800 -0.63(-3.50%)
Feb 27, 2006 18.05 18.08 17.72 17.98 286,600 -0.10(-0.55%)
Feb 24, 2006 17.35 18.15 17.06 18.08 835,900 +0.73(+4.21%)
Feb 23, 2006 17.65 17.87 17.15 17.35 772,300 -0.27(-1.53%)
Feb 22, 2006 17.30 17.77 17.20 17.62 319,900 +0.43(+2.50%)
Feb 21, 2006 17.50 17.55 16.97 17.19 484,200 -0.32(-1.83%)
Feb 17, 2006 17.50 17.53 17.20 17.51 458,400 +0.13(+0.75%)
Feb 16, 2006 17.45 17.59 17.01 17.38 479,900 -0.05(-0.29%)
Feb 15, 2006 17.05 17.58 16.99 17.43 539,300 +0.35(+2.05%)
Feb 14, 2006 16.60 17.23 16.40 17.08 520,100 +0.57(+3.45%)
Feb 13, 2006 16.80 17.00 16.28 16.51 344,400 -0.29(-1.73%)
Feb 10, 2006 16.10 17.01 15.86 16.80 983,900 +0.61(+3.77%)
Feb 09, 2006 16.00 16.50 16.00 16.19 746,400 +0.43(+2.73%)
Feb 08, 2006 15.78 15.85 15.26 15.76 1,010,100 +0.02(+0.13%)
Feb 07, 2006 16.15 16.22 15.54 15.74 523,600 -0.43(-2.66%)
Feb 06, 2006 16.30 16.49 15.50 16.17 563,400 -0.17(-1.04%)
Feb 03, 2006 16.50 16.73 16.29 16.34 310,200 -0.20(-1.21%)
Feb 02, 2006 17.08 17.08 16.42 16.54 353,000 -0.44(-2.59%)
Feb 01, 2006 17.29 17.29 16.90 16.98 833,900 -0.32(-1.85%)
Jan 31, 2006 16.20 17.47 16.20 17.30 1,299,900 +1.18(+7.32%)
Jan 30, 2006 16.65 16.65 16.03 16.12 428,500 -0.60(-3.59%)
Jan 27, 2006 16.60 16.92 16.60 16.72 321,000 +0.12(+0.72%)
Jan 26, 2006 16.65 16.66 16.31 16.60 608,900 +0.21(+1.28%)
Jan 25, 2006 16.43 16.46 16.28 16.39 530,000 -0.08(-0.49%)
Jan 24, 2006 16.21 16.47 16.19 16.47 614,800 +0.25(+1.54%)
Jan 23, 2006 16.20 16.37 16.02 16.22 272,700 +0.10(+0.62%)
Jan 20, 2006 16.94 16.94 16.07 16.12 660,800 -0.46(-2.77%)
Jan 19, 2006 16.40 16.87 16.22 16.58 286,100 +0.23(+1.41%)
Jan 18, 2006 16.20 16.44 16.10 16.35 374,600 +0.08(+0.49%)
Jan 17, 2006 16.48 16.48 15.75 16.27 429,200 -0.23(-1.39%)
Jan 13, 2006 16.21 16.56 16.20 16.50 701,500 +0.30(+1.85%)
Jan 12, 2006 16.25 16.29 16.10 16.20 358,300 -0.10(-0.61%)
Jan 11, 2006 16.25 16.32 16.00 16.30 501,300 +0.00(+0.00%)
Jan 10, 2006 16.05 16.31 16.02 16.30 253,600 +0.25(+1.56%)
Jan 09, 2006 16.04 16.17 16.00 16.05 936,300 +0.00(+0.00%)
Jan 06, 2006 16.00 16.20 15.84 16.05 1,381,700 +0.15(+0.94%)
Jan 05, 2006 15.38 15.90 15.30 15.90 1,001,600 +0.50(+3.25%)
Jan 04, 2006 14.75 15.51 14.75 15.40 1,180,100 +0.70(+4.76%)
Jan 03, 2006 14.85 14.94 14.61 14.70 720,200 -0.36(-2.39%)
Dec 30, 2005 14.82 15.06 14.60 15.06 506,100 +0.14(+0.94%)
Dec 29, 2005 14.85 15.00 14.80 14.92 247,700 +0.07(+0.47%)
Dec 28, 2005 14.65 14.89 14.47 14.85 186,500 +0.14(+0.95%)
Dec 27, 2005 14.99 15.00 14.60 14.71 447,100 -0.24(-1.61%)
Dec 23, 2005 14.98 15.01 14.80 14.95 435,800 -0.03(-0.20%)
Dec 22, 2005 14.90 14.98 14.83 14.98 181,300 +0.14(+0.94%)
Dec 21, 2005 14.65 15.00 14.65 14.84 704,300 +0.15(+1.02%)
Dec 20, 2005 14.66 14.86 14.55 14.69 601,900 +0.03(+0.20%)
Dec 19, 2005 14.50 14.75 14.36 14.66 1,038,400 +0.11(+0.76%)
Dec 16, 2005 13.95 14.83 13.91 14.55 2,723,700 +0.77(+5.59%)
Dec 15, 2005 13.75 13.92 13.50 13.78 1,219,300 +0.28(+2.07%)
Dec 14, 2005 13.40 13.65 13.25 13.50 2,298,600 +0.21(+1.58%)
Dec 13, 2005 13.33 13.33 13.13 13.29 973,100 -0.04(-0.30%)
Dec 12, 2005 13.27 13.36 13.22 13.33 326,000 +0.03(+0.23%)
Dec 09, 2005 12.75 13.40 12.75 13.30 1,130,400 +0.55(+4.31%)
Dec 08, 2005 12.40 12.80 12.38 12.75 685,100 +0.26(+2.08%)
Dec 07, 2005 12.80 12.88 12.40 12.49 230,000 -0.28(-2.19%)
Dec 06, 2005 12.90 13.06 12.73 12.77 154,900 -0.09(-0.70%)
Dec 05, 2005 13.11 13.11 12.81 12.86 385,400 -0.25(-1.91%)
Dec 02, 2005 13.28 13.35 12.98 13.11 688,600 -0.12(-0.91%)
Dec 01, 2005 13.04 13.45 13.02 13.23 1,033,100 +0.19(+1.46%)
Nov 30, 2005 12.83 13.05 12.72 13.04 614,700 +0.11(+0.85%)
Nov 29, 2005 13.20 13.24 12.87 12.93 383,000 -0.24(-1.82%)
Nov 28, 2005 13.33 13.34 13.06 13.17 362,900 -0.09(-0.68%)
Nov 25, 2005 13.05 13.31 13.05 13.26 202,300 +0.20(+1.53%)
Nov 23, 2005 12.98 13.09 12.80 13.06 588,100 +0.03(+0.23%)
Nov 22, 2005 12.72 13.08 12.70 13.03 222,800 +0.08(+0.62%)
Nov 21, 2005 13.10 13.16 12.95 12.95 1,312,000 -0.10(-0.77%)
Nov 18, 2005 13.24 13.24 12.97 13.05 553,700 +0.07(+0.54%)
Nov 17, 2005 12.70 13.25 12.70 12.98 1,602,000 +0.38(+3.02%)
Nov 16, 2005 12.44 12.84 12.21 12.60 339,900 +0.06(+0.48%)
Nov 15, 2005 12.45 12.54 11.92 12.54 333,500 +0.49(+4.07%)
Nov 14, 2005 12.58 12.58 11.89 12.05 561,800 -0.57(-4.52%)
Nov 11, 2005 11.66 12.75 11.56 12.62 625,900 +0.96(+8.23%)
Nov 10, 2005 11.55 12.00 11.31 11.66 440,700 +0.45(+4.01%)
Nov 09, 2005 11.30 11.38 11.17 11.21 443,600 -0.16(-1.41%)
Nov 08, 2005 11.25 11.45 11.25 11.37 99,100 -0.21(-1.81%)
Nov 07, 2005 11.55 11.70 11.20 11.58 144,400 +0.13(+1.14%)
Nov 04, 2005 11.35 11.57 11.04 11.45 286,100 +0.15(+1.33%)
Nov 03, 2005 11.74 11.76 11.22 11.30 174,700 -0.14(-1.22%)
Nov 02, 2005 11.33 11.65 11.00 11.44 292,300 +0.11(+0.97%)
Nov 01, 2005 11.15 11.45 10.62 11.33 433,400 -0.26(-2.24%)
Oct 31, 2005 11.67 11.80 11.41 11.59 310,400 -0.14(-1.19%)
Oct 28, 2005 10.75 11.73 10.62 11.73 1,076,300 +1.08(+10.14%)
Oct 27, 2005 10.80 10.90 10.41 10.65 588,600 -0.29(-2.65%)
Oct 26, 2005 11.20 11.40 10.82 10.94 680,100 -0.21(-1.88%)
Oct 25, 2005 11.50 11.50 10.95 11.15 633,500 -0.30(-2.62%)
Oct 24, 2005 11.84 11.84 11.37 11.45 512,300 -0.29(-2.47%)
Oct 21, 2005 12.13 12.18 11.60 11.74 350,500 -0.36(-2.98%)
Oct 20, 2005 12.77 12.92 11.90 12.10 359,700 -0.77(-5.98%)
Oct 19, 2005 12.20 12.90 11.91 12.87 354,000 +0.51(+4.13%)
Oct 18, 2005 12.70 12.75 12.21 12.36 205,600 -0.28(-2.22%)
Oct 17, 2005 12.90 13.03 12.25 12.64 202,000 -0.31(-2.39%)
Oct 14, 2005 12.50 12.95 12.11 12.95 154,600 +0.75(+6.15%)
Oct 13, 2005 12.40 12.40 11.90 12.20 200,700 -0.20(-1.61%)
Oct 12, 2005 12.77 12.81 12.30 12.40 330,300 -0.40(-3.13%)
Oct 11, 2005 13.25 13.30 12.20 12.80 149,600 -0.32(-2.44%)
Oct 10, 2005 13.63 13.63 12.99 13.12 221,200 -0.13(-0.98%)
Oct 07, 2005 13.10 13.27 12.75 13.25 206,800 +0.30(+2.32%)
Oct 06, 2005 12.95 12.95 12.95 12.95 0 +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.