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 (%)
Jun 30, 2020 9.330 9.690 9.240 9.590 988,876 +0.22(+2.35%)
Jun 29, 2020 9.240 9.490 9.190 9.370 858,957 +0.27(+2.97%)
Jun 26, 2020 9.150 9.214 8.990 9.100 2,361,200 -0.11(-1.19%)
Jun 25, 2020 8.880 9.230 8.800 9.210 950,489 +0.19(+2.11%)
Jun 24, 2020 9.320 9.380 8.940 9.020 874,415 -0.43(-4.55%)
Jun 23, 2020 9.430 9.550 9.320 9.450 592,936 +0.11(+1.18%)
Jun 22, 2020 9.150 9.350 9.020 9.340 892,057 +0.09(+0.97%)
Jun 19, 2020 9.610 9.690 9.235 9.250 1,261,300 -0.24(-2.53%)
Jun 18, 2020 9.430 9.760 9.330 9.490 515,894 +0.00(+0.00%)
Jun 17, 2020 9.850 9.900 9.470 9.490 746,310 -0.40(-4.04%)
Jun 16, 2020 9.930 10.16 9.590 9.890 918,365 +0.43(+4.55%)
Jun 15, 2020 8.940 9.590 8.900 9.460 1,024,918 +0.08(+0.85%)
Jun 12, 2020 9.400 9.455 8.940 9.380 1,314,000 +0.41(+4.57%)
Jun 11, 2020 9.210 9.660 8.970 8.970 1,980,854 -0.81(-8.28%)
Jun 10, 2020 10.40 10.55 9.740 9.780 973,759 -0.67(-6.41%)
Jun 09, 2020 10.58 10.80 10.09 10.45 1,130,027 -0.39(-3.60%)
Jun 08, 2020 10.75 10.94 10.71 10.84 893,901 +0.26(+2.46%)
Jun 05, 2020 10.44 10.82 10.39 10.58 1,311,600 +0.51(+5.06%)
Jun 04, 2020 9.770 10.07 9.760 10.07 1,191,317 +0.21(+2.13%)
Jun 03, 2020 9.750 10.04 9.640 9.860 1,084,280 +0.30(+3.14%)
Jun 02, 2020 9.420 9.740 9.420 9.560 758,590 +0.28(+3.02%)
Jun 01, 2020 9.030 9.610 9.020 9.280 1,262,596 +0.28(+3.11%)
May 29, 2020 9.180 9.180 8.800 9.000 2,158,300 -0.30(-3.23%)
May 28, 2020 9.390 9.470 9.160 9.300 1,505,648 +0.04(+0.43%)
May 27, 2020 9.380 9.460 9.010 9.260 1,476,198 +0.13(+1.42%)
May 26, 2020 8.980 9.210 8.900 9.130 1,190,650 +0.43(+4.94%)
May 22, 2020 8.660 8.700 8.410 8.700 868,600 +0.01(+0.12%)
May 21, 2020 8.750 8.980 8.690 8.690 711,615 -0.25(-2.80%)
May 20, 2020 8.900 9.020 8.810 8.940 865,797 +0.15(+1.71%)
May 19, 2020 9.040 9.130 8.790 8.790 846,273 -0.35(-3.83%)
May 18, 2020 8.680 9.180 8.580 9.140 1,462,507 +0.86(+10.39%)
May 15, 2020 8.320 8.390 8.105 8.280 1,130,500 -0.13(-1.55%)
May 14, 2020 7.760 8.410 7.635 8.410 1,562,270 +0.35(+4.34%)
May 13, 2020 8.690 8.690 8.010 8.060 1,580,578 -0.32(-3.82%)
May 12, 2020 8.530 8.680 8.380 8.380 1,493,153 -0.06(-0.71%)
May 11, 2020 8.250 8.670 8.150 8.440 1,616,246 +0.26(+3.18%)
May 08, 2020 7.390 8.320 7.390 8.180 1,968,000 +0.98(+13.61%)
May 07, 2020 6.960 7.350 6.960 7.200 1,525,995 +0.39(+5.73%)
May 06, 2020 7.210 7.284 6.765 6.810 1,832,590 -0.38(-5.29%)
May 05, 2020 7.540 7.670 7.160 7.190 1,551,633 -0.17(-2.31%)
May 04, 2020 7.010 7.380 6.930 7.360 1,434,167 +0.15(+2.08%)
May 01, 2020 7.620 7.700 7.100 7.210 1,460,500 -0.57(-7.33%)
Apr 30, 2020 7.920 7.990 7.650 7.780 1,435,779 -0.21(-2.63%)
Apr 29, 2020 8.000 8.210 7.895 7.990 1,393,823 +0.23(+2.96%)
Apr 28, 2020 7.620 7.950 7.530 7.760 1,390,357 +0.41(+5.58%)
Apr 27, 2020 6.940 7.420 6.840 7.350 1,196,323 +0.52(+7.61%)
Apr 24, 2020 6.940 7.000 6.770 6.830 1,153,900 -0.07(-1.01%)
Apr 23, 2020 6.870 7.130 6.870 6.900 1,355,494 +0.03(+0.44%)
Apr 22, 2020 6.820 6.950 6.570 6.870 1,609,159 -0.01(-0.15%)
Apr 21, 2020 6.840 7.010 6.710 6.880 1,230,599 -0.16(-2.27%)
Apr 20, 2020 7.350 7.350 6.900 7.040 1,614,925 -0.39(-5.25%)
Apr 17, 2020 7.600 7.911 7.280 7.430 1,913,600 +0.11(+1.50%)
Apr 16, 2020 7.470 7.600 7.220 7.320 2,351,592 -0.19(-2.53%)
Apr 15, 2020 7.880 7.880 7.080 7.510 4,396,860 -1.25(-14.27%)
Apr 14, 2020 8.750 8.820 8.460 8.760 1,336,653 +0.17(+1.98%)
Apr 13, 2020 8.670 8.880 8.210 8.590 1,434,346 -0.04(-0.46%)
Apr 09, 2020 8.200 8.680 8.062 8.630 1,661,800 +0.73(+9.24%)
Apr 08, 2020 7.840 8.070 7.565 7.900 1,404,638 +0.19(+2.46%)
Apr 07, 2020 7.690 8.240 7.650 7.710 2,025,659 +0.06(+0.78%)
Apr 06, 2020 7.420 7.850 7.360 7.650 1,669,241 +0.56(+7.90%)
Apr 03, 2020 8.110 8.290 7.000 7.090 2,137,900 -1.31(-15.60%)
Apr 02, 2020 8.180 8.630 8.160 8.400 1,037,796 +0.06(+0.72%)
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.