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 (%)
Jan 31, 2008 13.39 14.07 13.17 13.90 2,017,364 +0.36(+2.63%)
Jan 30, 2008 13.67 13.80 13.47 13.55 1,219,208 -0.06(-0.44%)
Jan 29, 2008 13.74 13.78 13.52 13.61 1,207,202 +0.01(+0.04%)
Jan 28, 2008 13.57 13.61 13.16 13.60 1,382,254 +0.13(+0.98%)
Jan 25, 2008 13.58 13.63 13.36 13.47 1,206,808 -0.02(-0.12%)
Jan 24, 2008 13.30 13.57 13.17 13.48 1,143,714 +0.13(+0.94%)
Jan 23, 2008 12.91 13.49 12.55 13.36 3,229,551 +0.22(+1.71%)
Jan 22, 2008 12.80 13.44 12.61 13.13 2,273,700 -0.12(-0.91%)
Jan 21, 2008 13.39 13.39 13.00 13.25 0 +0.00(+0.00%)
Jan 18, 2008 13.39 13.39 13.00 13.25 1,120,265 +0.07(+0.54%)
Jan 17, 2008 13.73 13.74 13.11 13.18 2,020,874 -0.45(-3.30%)
Jan 16, 2008 13.79 13.89 13.49 13.63 1,705,498 -0.21(-1.54%)
Jan 15, 2008 13.97 14.07 13.83 13.85 1,017,254 -0.20(-1.41%)
Jan 14, 2008 14.24 14.28 13.96 14.04 2,113,717 -0.10(-0.74%)
Jan 11, 2008 14.24 14.32 14.06 14.15 668,150 -0.20(-1.38%)
Jan 10, 2008 14.04 14.52 13.98 14.35 1,590,774 +0.12(+0.81%)
Jan 09, 2008 14.43 14.53 13.78 14.23 2,895,283 -0.26(-1.82%)
Jan 08, 2008 14.56 14.88 14.43 14.49 1,306,554 -0.06(-0.41%)
Jan 07, 2008 14.79 14.91 14.36 14.55 1,588,675 -0.24(-1.63%)
Jan 04, 2008 15.13 15.18 14.72 14.80 1,925,276 -0.39(-2.60%)
Jan 03, 2008 15.19 15.48 15.11 15.19 1,348,329 +0.13(+0.87%)
Jan 02, 2008 15.28 15.35 14.91 15.06 1,759,919 -0.11(-0.72%)
Jan 01, 2008 15.22 15.36 15.04 15.17 546,327 +0.00(+0.00%)
Dec 31, 2007 15.22 15.36 15.04 15.17 546,327 -0.09(-0.61%)
Dec 28, 2007 15.43 15.45 15.14 15.26 733,603 -0.10(-0.64%)
Dec 27, 2007 15.56 15.56 15.29 15.36 628,203 -0.14(-0.92%)
Dec 26, 2007 15.57 15.57 15.34 15.50 717,009 +0.02(+0.11%)
Dec 24, 2007 15.56 15.61 15.43 15.49 431,081 +0.02(+0.11%)
Dec 21, 2007 15.54 15.73 15.44 15.47 773,721 +0.01(+0.03%)
Dec 20, 2007 15.34 15.46 15.23 15.46 997,102 +0.20(+1.29%)
Dec 19, 2007 15.34 15.41 15.15 15.27 1,360,638 -0.01(-0.04%)
Dec 18, 2007 15.10 15.39 15.09 15.27 1,400,284 +0.30(+1.98%)
Dec 17, 2007 14.91 15.12 14.88 14.98 1,612,359 -0.11(-0.73%)
Dec 14, 2007 14.92 15.18 14.82 15.09 737,748 +0.16(+1.10%)
Dec 13, 2007 15.06 15.06 14.52 14.92 2,023,783 -0.04(-0.29%)
Dec 12, 2007 15.40 15.40 14.81 14.97 1,899,537 -0.07(-0.44%)
Dec 11, 2007 15.52 15.80 15.00 15.03 1,645,055 -0.51(-3.28%)
Dec 10, 2007 15.51 15.70 15.42 15.54 961,544 +0.10(+0.64%)
Dec 07, 2007 15.27 15.55 15.04 15.44 1,646,479 +0.27(+1.81%)
Dec 06, 2007 15.00 15.17 14.92 15.17 1,017,891 +0.17(+1.13%)
Dec 05, 2007 15.08 15.18 14.91 15.00 1,154,108 +0.08(+0.55%)
Dec 04, 2007 14.63 15.10 14.63 14.92 1,174,714 +0.12(+0.78%)
Dec 03, 2007 14.73 15.01 14.73 14.80 905,957 +0.00(+0.00%)
Nov 30, 2007 14.82 14.94 14.66 14.80 1,033,691 +0.22(+1.54%)
Nov 29, 2007 14.60 14.83 14.48 14.58 2,181,868 +0.03(+0.23%)
Nov 28, 2007 14.26 14.60 14.25 14.54 1,043,589 +0.29(+2.04%)
Nov 27, 2007 14.03 14.29 13.77 14.25 1,587,762 +0.36(+2.61%)
Nov 26, 2007 13.92 14.26 13.82 13.89 916,335 +0.09(+0.68%)
Nov 23, 2007 13.90 13.96 13.76 13.80 374,187 +0.02(+0.16%)
Nov 21, 2007 13.83 13.95 13.71 13.78 960,997 -0.10(-0.75%)
Nov 20, 2007 14.24 14.24 13.67 13.88 1,857,441 -0.19(-1.33%)
Nov 19, 2007 14.59 14.60 14.07 14.07 1,532,365 -0.53(-3.64%)
Nov 16, 2007 14.48 14.60 14.33 14.60 1,964,846 +0.12(+0.83%)
Nov 15, 2007 14.59 14.66 14.38 14.48 732,144 -0.18(-1.23%)
Nov 14, 2007 14.75 14.88 14.65 14.66 1,620,565 +0.02(+0.15%)
Nov 13, 2007 14.81 14.81 14.25 14.64 1,505,866 +0.09(+0.64%)
Nov 12, 2007 14.95 14.95 14.47 14.54 1,250,087 -0.26(-1.78%)
Nov 09, 2007 14.94 14.94 14.66 14.81 1,777,096 -0.13(-0.84%)
Nov 08, 2007 14.81 15.21 14.72 14.93 1,031,020 +0.05(+0.33%)
Nov 07, 2007 14.96 15.25 14.79 14.88 1,876,096 -0.29(-1.88%)
Nov 06, 2007 14.95 15.22 14.84 15.17 2,096,354 +0.23(+1.54%)
Nov 05, 2007 14.86 14.95 14.65 14.94 1,619,865 +0.08(+0.55%)
Nov 02, 2007 14.61 14.86 14.43 14.86 1,547,260 +0.29(+1.96%)
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.