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 (%)
Sep 30, 2016 15.31 15.41 15.23 15.39 742,388 +0.13(+0.85%)
Sep 29, 2016 15.08 15.36 14.99 15.26 865,476 +0.00(+0.00%)
Sep 28, 2016 15.26 15.27 14.91 15.26 909,325 +0.03(+0.20%)
Sep 27, 2016 15.20 15.31 15.17 15.23 752,626 +0.04(+0.26%)
Sep 26, 2016 15.19 15.30 15.15 15.19 794,257 -0.01(-0.07%)
Sep 23, 2016 15.15 15.30 15.14 15.20 827,628 -0.03(-0.20%)
Sep 22, 2016 14.95 15.30 14.92 15.23 784,095 +0.42(+2.84%)
Sep 21, 2016 14.59 14.81 14.43 14.81 837,602 +0.25(+1.72%)
Sep 20, 2016 14.77 14.84 14.56 14.56 641,622 -0.15(-1.02%)
Sep 19, 2016 14.76 14.85 14.65 14.71 634,407 +0.02(+0.14%)
Sep 16, 2016 14.91 15.04 14.67 14.69 982,538 -0.31(-2.07%)
Sep 15, 2016 14.64 15.02 14.64 15.00 863,559 +0.29(+1.97%)
Sep 14, 2016 14.82 14.88 14.64 14.71 872,559 -0.06(-0.41%)
Sep 13, 2016 14.80 14.83 14.64 14.77 962,049 -0.12(-0.81%)
Sep 12, 2016 14.95 15.07 14.52 14.89 1,203,972 -0.15(-1.00%)
Sep 09, 2016 15.33 15.38 14.97 15.04 1,200,780 -0.35(-2.27%)
Sep 08, 2016 15.36 15.46 15.27 15.39 795,129 +0.03(+0.20%)
Sep 07, 2016 15.21 15.36 15.07 15.36 1,112,703 +0.15(+0.99%)
Sep 06, 2016 15.19 15.37 15.11 15.21 638,149 -0.01(-0.07%)
Sep 02, 2016 14.90 15.22 15.22 15.22 698,500 +0.38(+2.56%)
Sep 01, 2016 14.83 14.96 14.78 14.84 787,009 -0.05(-0.34%)
Aug 31, 2016 14.80 14.90 14.74 14.89 706,454 +0.10(+0.68%)
Aug 30, 2016 14.75 14.81 14.63 14.79 530,989 +0.07(+0.48%)
Aug 29, 2016 14.69 14.83 14.67 14.72 511,838 +0.03(+0.20%)
Aug 26, 2016 14.77 15.04 14.62 14.69 1,038,440 -0.08(-0.54%)
Aug 25, 2016 14.79 14.93 14.72 14.77 578,242 -0.01(-0.07%)
Aug 24, 2016 14.84 14.88 14.72 14.78 702,835 -0.05(-0.34%)
Aug 23, 2016 14.90 14.97 14.80 14.83 584,610 +0.01(+0.07%)
Aug 22, 2016 14.76 14.87 14.61 14.82 554,003 +0.06(+0.41%)
Aug 19, 2016 14.91 14.92 14.75 14.76 470,986 -0.16(-1.07%)
Aug 18, 2016 14.85 15.01 14.84 14.92 769,780 +0.08(+0.54%)
Aug 17, 2016 14.87 14.93 14.62 14.84 911,659 +0.06(+0.41%)
Aug 16, 2016 15.01 15.13 14.77 14.78 820,102 -0.27(-1.79%)
Aug 15, 2016 15.14 15.30 15.04 15.05 630,617 -0.09(-0.59%)
Aug 12, 2016 15.00 15.19 14.96 15.14 954,347 +0.14(+0.93%)
Aug 11, 2016 14.84 15.09 14.84 15.00 796,834 +0.22(+1.49%)
Aug 10, 2016 14.91 15.00 14.76 14.78 711,608 -0.13(-0.87%)
Aug 09, 2016 15.04 15.08 14.76 14.91 1,181,798 -0.17(-1.13%)
Aug 08, 2016 15.15 15.29 15.07 15.08 604,203 -0.07(-0.46%)
Aug 05, 2016 15.33 15.38 15.09 15.15 906,706 -0.11(-0.72%)
Aug 04, 2016 15.79 15.82 15.16 15.26 1,174,549 -0.52(-3.30%)
Aug 03, 2016 15.75 15.82 15.65 15.78 851,101 +0.02(+0.13%)
Aug 02, 2016 15.76 15.90 15.75 15.76 1,144,967 -0.03(-0.19%)
Aug 01, 2016 15.98 16.01 15.75 15.79 1,253,884 -0.23(-1.44%)
Jul 29, 2016 15.94 16.05 15.80 16.02 1,360,774 +0.02(+0.12%)
Jul 28, 2016 15.92 16.02 15.66 16.00 1,830,459 +0.01(+0.06%)
Jul 27, 2016 17.08 17.09 15.95 15.99 2,278,151 -0.95(-5.61%)
Jul 26, 2016 16.97 17.03 16.87 16.94 1,219,522 -0.01(-0.06%)
Jul 25, 2016 16.88 17.02 16.79 16.95 542,974 +0.05(+0.30%)
Jul 22, 2016 16.74 17.09 16.71 16.90 590,209 +0.16(+0.96%)
Jul 21, 2016 16.96 17.01 16.66 16.74 913,703 -0.26(-1.53%)
Jul 20, 2016 16.74 17.03 16.62 17.00 743,864 +0.25(+1.49%)
Jul 19, 2016 16.89 16.89 16.58 16.75 843,956 -0.26(-1.53%)
Jul 18, 2016 16.91 17.03 16.86 17.01 397,326 +0.04(+0.24%)
Jul 15, 2016 17.00 17.06 16.85 16.97 574,745 -0.02(-0.12%)
Jul 14, 2016 17.05 17.16 16.95 16.99 708,996 -0.01(-0.06%)
Jul 13, 2016 17.05 17.11 16.88 17.00 653,114 +0.00(+0.00%)
Jul 12, 2016 16.91 17.08 16.91 17.00 956,619 +0.16(+0.95%)
Jul 11, 2016 16.63 16.86 16.56 16.84 665,503 +0.23(+1.38%)
Jul 08, 2016 16.62 16.80 16.54 16.61 675,388 +0.07(+0.42%)
Jul 07, 2016 16.58 16.73 16.47 16.54 800,478 +0.01(+0.06%)
Jul 06, 2016 16.48 16.57 16.35 16.53 670,114 +0.02(+0.12%)
Jul 05, 2016 16.65 16.73 16.31 16.51 724,829 -0.24(-1.43%)
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.