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 (%)
Nov 30, 2020 12.22 12.48 11.98 12.15 789,502 -0.29(-2.36%)
Nov 27, 2020 12.26 12.48 12.19 12.44 588,509 +0.11(+0.87%)
Nov 25, 2020 12.31 12.37 12.08 12.33 884,856 -0.11(-0.87%)
Nov 24, 2020 12.05 12.55 11.95 12.44 1,518,263 +0.53(+4.44%)
Nov 23, 2020 11.51 12.00 11.48 11.91 1,277,030 +0.45(+3.93%)
Nov 20, 2020 11.40 11.50 11.31 11.46 570,032 +0.00(+0.00%)
Nov 19, 2020 11.38 11.49 11.28 11.46 593,541 +0.03(+0.26%)
Nov 18, 2020 11.56 11.61 11.42 11.43 812,262 -0.11(-0.93%)
Nov 17, 2020 11.34 11.60 11.23 11.54 758,475 +0.00(+0.00%)
Nov 16, 2020 11.36 11.65 11.22 11.54 816,494 +0.39(+3.51%)
Nov 13, 2020 10.98 11.18 10.90 11.15 722,850 +0.31(+2.89%)
Nov 12, 2020 10.95 11.12 10.72 10.83 790,299 -0.27(-2.47%)
Nov 11, 2020 11.27 11.27 10.93 11.11 753,986 -0.17(-1.48%)
Nov 10, 2020 10.91 11.29 10.80 11.28 922,478 +0.50(+4.64%)
Nov 09, 2020 11.12 11.51 10.78 10.78 1,411,996 +0.30(+2.90%)
Nov 06, 2020 10.76 10.78 10.32 10.47 969,993 -0.33(-3.08%)
Nov 05, 2020 10.40 11.04 10.40 10.80 1,600,183 +0.44(+4.25%)
Nov 04, 2020 10.10 10.55 10.06 10.36 1,347,118 +0.09(+0.86%)
Nov 03, 2020 10.29 10.45 10.04 10.28 2,009,666 +0.05(+0.48%)
Nov 02, 2020 9.502 10.23 9.404 10.23 4,212,233 +1.33(+14.98%)
Oct 30, 2020 8.395 9.071 8.170 8.895 5,557,097 +1.43(+19.16%)
Oct 29, 2020 7.396 7.494 7.288 7.465 1,072,025 +0.00(+0.00%)
Oct 28, 2020 7.425 7.504 7.347 7.465 921,297 -0.14(-1.80%)
Oct 27, 2020 7.778 7.827 7.592 7.602 625,150 -0.23(-2.88%)
Oct 26, 2020 7.739 7.847 7.729 7.827 680,640 -0.06(-0.75%)
Oct 23, 2020 7.798 7.911 7.768 7.886 458,761 +0.16(+2.03%)
Oct 22, 2020 7.719 7.778 7.582 7.729 825,677 +0.00(+0.00%)
Oct 21, 2020 7.700 7.817 7.641 7.729 586,037 +0.00(+0.00%)
Oct 20, 2020 7.709 7.798 7.641 7.729 590,304 +0.07(+0.90%)
Oct 19, 2020 7.945 8.013 7.641 7.660 666,930 -0.28(-3.58%)
Oct 16, 2020 7.847 8.062 7.793 7.945 603,719 +0.02(+0.25%)
Oct 15, 2020 7.739 7.935 7.720 7.925 455,093 +0.14(+1.76%)
Oct 14, 2020 7.837 7.974 7.788 7.788 498,427 -0.06(-0.75%)
Oct 13, 2020 7.954 7.993 7.837 7.847 452,099 -0.18(-2.20%)
Oct 12, 2020 7.974 8.072 7.925 8.023 366,213 +0.04(+0.49%)
Oct 09, 2020 8.229 8.278 7.964 7.984 473,665 -0.15(-1.81%)
Oct 08, 2020 8.013 8.150 8.008 8.131 725,186 +0.21(+2.60%)
Oct 07, 2020 7.758 7.969 7.758 7.925 662,906 +0.27(+3.59%)
Oct 06, 2020 7.719 7.905 7.651 7.651 1,377,123 -0.06(-0.76%)
Oct 05, 2020 7.807 7.905 7.680 7.709 596,728 -0.07(-0.88%)
Oct 02, 2020 7.523 7.847 7.523 7.778 632,608 +0.07(+0.89%)
Oct 01, 2020 7.611 7.744 7.572 7.709 938,898 +0.12(+1.55%)
Sep 30, 2020 7.778 7.866 7.553 7.592 883,024 -0.16(-2.02%)
Sep 29, 2020 7.837 7.935 7.675 7.749 633,156 -0.11(-1.37%)
Sep 28, 2020 7.847 7.974 7.807 7.856 852,523 +0.12(+1.52%)
Sep 25, 2020 7.406 7.778 7.396 7.739 574,319 +0.24(+3.13%)
Sep 24, 2020 7.407 7.630 7.271 7.504 885,760 +0.09(+1.18%)
Sep 23, 2020 7.659 7.814 7.416 7.416 931,729 -0.25(-3.29%)
Sep 22, 2020 7.775 7.814 7.649 7.668 588,803 -0.08(-1.00%)
Sep 21, 2020 7.853 7.930 7.668 7.746 1,044,869 -0.29(-3.62%)
Sep 18, 2020 8.192 8.226 7.959 8.037 2,183,875 -0.13(-1.54%)
Sep 17, 2020 8.114 8.245 7.998 8.163 643,728 -0.10(-1.17%)
Sep 16, 2020 8.037 8.337 8.018 8.260 965,625 +0.21(+2.65%)
Sep 15, 2020 8.153 8.260 8.037 8.047 991,138 -0.06(-0.72%)
Sep 14, 2020 8.056 8.202 8.027 8.105 1,328,147 +0.05(+0.60%)
Sep 11, 2020 8.134 8.211 7.940 8.056 738,548 -0.07(-0.84%)
Sep 10, 2020 8.289 8.308 8.047 8.124 1,115,388 -0.18(-2.22%)
Sep 09, 2020 8.522 8.560 8.289 8.308 697,347 -0.17(-2.06%)
Sep 08, 2020 8.473 8.589 8.425 8.483 769,668 -0.12(-1.35%)
Sep 04, 2020 8.900 8.939 8.570 8.599 659,226 -0.20(-2.31%)
Sep 03, 2020 9.171 9.278 8.745 8.803 686,119 -0.35(-3.81%)
Sep 02, 2020 9.229 9.317 9.124 9.152 575,135 -0.10(-1.05%)
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.