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 (%)
Aug 31, 2009 18.04 18.07 17.71 17.90 1,139,661 -0.29(-1.59%)
Aug 28, 2009 18.25 18.33 18.00 18.19 745,271 +0.05(+0.28%)
Aug 27, 2009 18.05 18.17 17.76 18.14 517,565 +0.09(+0.50%)
Aug 26, 2009 17.91 18.08 17.81 18.05 1,047,135 +0.20(+1.12%)
Aug 25, 2009 17.74 17.92 17.66 17.85 1,131,042 +0.17(+0.96%)
Aug 24, 2009 17.60 17.81 17.55 17.68 1,075,641 +0.19(+1.09%)
Aug 21, 2009 16.96 17.52 16.96 17.49 711,242 +0.46(+2.70%)
Aug 20, 2009 16.82 17.03 16.73 17.03 475,078 +0.21(+1.25%)
Aug 19, 2009 16.50 16.91 16.46 16.82 910,054 +0.18(+1.08%)
Aug 18, 2009 16.47 16.81 16.47 16.64 965,153 -0.13(-0.78%)
Aug 17, 2009 16.90 16.93 16.49 16.77 2,227,903 -0.44(-2.56%)
Aug 14, 2009 17.01 17.22 16.68 17.21 1,053,211 +0.24(+1.41%)
Aug 13, 2009 17.10 17.24 16.78 16.97 509,261 -0.01(-0.06%)
Aug 12, 2009 17.00 17.20 16.85 16.98 835,339 -0.04(-0.24%)
Aug 11, 2009 17.17 17.25 16.85 17.02 706,163 -0.19(-1.10%)
Aug 10, 2009 17.08 17.28 16.98 17.21 391,491 +0.05(+0.29%)
Aug 07, 2009 17.18 17.26 16.87 17.16 525,602 +0.13(+0.76%)
Aug 06, 2009 17.33 17.41 16.93 17.03 756,729 -0.17(-0.99%)
Aug 05, 2009 17.22 17.68 17.12 17.20 891,203 +0.12(+0.70%)
Aug 04, 2009 16.94 17.22 16.87 17.08 1,757,598 +0.15(+0.92%)
Aug 03, 2009 16.95 17.15 16.85 16.93 1,152,661 +0.04(+0.21%)
Jul 31, 2009 17.39 17.44 16.87 16.89 1,756,699 -0.46(-2.65%)
Jul 30, 2009 17.60 17.68 17.29 17.35 1,363,279 -0.07(-0.40%)
Jul 29, 2009 17.56 17.67 17.26 17.42 1,270,589 -0.20(-1.14%)
Jul 28, 2009 17.86 17.86 17.48 17.62 977,600 -0.30(-1.67%)
Jul 27, 2009 17.83 17.99 17.68 17.92 1,523,915 +0.23(+1.30%)
Jul 24, 2009 17.41 17.70 17.08 17.69 876 +0.31(+1.78%)
Jul 23, 2009 17.91 18.11 17.32 17.38 2,289,911 -0.53(-2.96%)
Jul 22, 2009 17.87 18.00 17.59 17.91 1,617,382 +0.04(+0.22%)
Jul 21, 2009 18.08 18.21 17.54 17.87 1,666,085 -0.02(-0.11%)
Jul 20, 2009 17.42 17.96 17.42 17.89 1,468,900 +0.54(+3.11%)
Jul 17, 2009 17.64 17.70 17.34 17.35 1,257,816 -0.31(-1.76%)
Jul 16, 2009 17.60 17.71 17.20 17.66 617,745 +0.06(+0.34%)
Jul 15, 2009 17.27 17.61 17.20 17.60 1,136,487 +0.43(+2.50%)
Jul 14, 2009 16.89 17.18 16.83 17.17 1,364,256 +0.34(+2.02%)
Jul 13, 2009 16.47 16.84 16.40 16.83 1,398,585 +0.39(+2.37%)
Jul 10, 2009 16.33 16.49 16.20 16.44 497,160 +0.06(+0.37%)
Jul 09, 2009 16.54 16.62 16.27 16.38 704,367 +0.02(+0.12%)
Jul 08, 2009 16.70 16.85 16.12 16.36 2,462,373 -0.28(-1.68%)
Jul 07, 2009 16.81 17.13 16.48 16.64 1,401,893 -0.04(-0.24%)
Jul 06, 2009 16.53 16.96 16.32 16.68 2,307,605 +0.01(+0.06%)
Jul 02, 2009 16.80 16.96 16.67 16.67 635,378 -0.37(-2.17%)
Jul 01, 2009 17.00 17.30 16.81 17.04 954,984 +0.08(+0.47%)
Jun 30, 2009 16.59 16.99 16.59 16.96 1,166,573 +0.25(+1.50%)
Jun 29, 2009 16.93 17.04 16.65 16.71 1,285,908 -0.08(-0.48%)
Jun 26, 2009 16.53 16.93 16.50 16.79 3,765,618 +0.11(+0.66%)
Jun 25, 2009 16.56 16.91 16.53 16.68 2,289,674 +0.39(+2.39%)
Jun 24, 2009 16.06 16.36 15.80 16.29 1,838,018 +0.40(+2.52%)
Jun 23, 2009 16.02 16.33 15.60 15.89 1,763,478 -0.17(-1.06%)
Jun 22, 2009 16.39 16.68 15.96 16.06 1,720,584 -0.48(-2.90%)
Jun 19, 2009 16.44 16.72 16.32 16.54 1,230,872 +0.27(+1.66%)
Jun 18, 2009 15.93 16.36 15.83 16.27 1,549,876 +0.34(+2.13%)
Jun 17, 2009 16.27 16.32 15.64 15.93 3,841,156 -0.12(-0.75%)
Jun 16, 2009 16.55 16.79 15.92 16.05 3,204,691 -0.75(-4.44%)
Jun 15, 2009 16.73 17.00 16.32 16.80 1,662,448 -0.28(-1.67%)
Jun 12, 2009 16.89 17.08 16.65 17.08 1,927,710 -0.08(-0.47%)
Jun 11, 2009 16.65 17.63 16.30 17.16 5,128,014 +0.51(+3.06%)
Jun 10, 2009 16.30 16.78 16.03 16.65 2,876,952 +0.48(+2.97%)
Jun 09, 2009 16.27 16.38 16.08 16.17 2,763,219 -0.03(-0.19%)
Jun 08, 2009 16.09 16.41 16.03 16.20 1,632,479 -0.04(-0.25%)
Jun 05, 2009 16.04 16.71 15.96 16.24 3,345,948 +0.44(+2.78%)
Jun 04, 2009 15.55 15.85 15.38 15.80 1,870,016 +0.52(+3.40%)
Jun 03, 2009 15.29 15.36 15.05 15.28 1,019,083 -0.18(-1.16%)
Jun 02, 2009 15.84 15.87 15.41 15.46 1,508,828 -0.29(-1.84%)
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.