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 (%)
Jul 31, 2009 9.536 9.564 9.251 9.262 3,203,382 -0.25(-2.65%)
Jul 30, 2009 9.652 9.696 9.482 9.515 2,485,971 -0.04(-0.40%)
Jul 29, 2009 9.630 9.690 9.465 9.553 2,316,949 -0.11(-1.14%)
Jul 28, 2009 9.794 9.794 9.586 9.663 1,782,676 -0.16(-1.67%)
Jul 27, 2009 9.778 9.866 9.696 9.827 2,778,895 +0.13(+1.30%)
Jul 24, 2009 9.547 9.706 9.366 9.701 1,597 +0.17(+1.78%)
Jul 23, 2009 9.822 9.931 9.498 9.531 4,175,707 -0.29(-2.96%)
Jul 22, 2009 9.800 9.871 9.646 9.822 2,949,334 +0.02(+0.22%)
Jul 21, 2009 9.915 9.986 9.619 9.800 3,038,145 -0.01(-0.11%)
Jul 20, 2009 9.553 9.849 9.553 9.811 2,678,574 +0.30(+3.11%)
Jul 17, 2009 9.674 9.706 9.509 9.515 2,293,657 -0.17(-1.76%)
Jul 16, 2009 9.652 9.712 9.432 9.685 1,126,472 +0.03(+0.34%)
Jul 15, 2009 9.471 9.657 9.432 9.652 2,072,411 +0.24(+2.50%)
Jul 14, 2009 9.262 9.421 9.229 9.416 2,487,753 +0.19(+2.02%)
Jul 13, 2009 9.032 9.235 8.994 9.229 2,550,353 +0.21(+2.37%)
Jul 10, 2009 8.955 9.043 8.884 9.016 906,583 +0.03(+0.37%)
Jul 09, 2009 9.070 9.114 8.922 8.983 1,284,430 +0.01(+0.12%)
Jul 08, 2009 9.158 9.240 8.840 8.972 4,490,196 -0.15(-1.68%)
Jul 07, 2009 9.218 9.394 9.037 9.125 2,556,385 -0.02(-0.24%)
Jul 06, 2009 9.065 9.301 8.950 9.147 4,207,972 +0.01(+0.06%)
Jul 02, 2009 9.213 9.301 9.142 9.142 1,158,626 -0.20(-2.17%)
Jul 01, 2009 9.323 9.485 9.219 9.345 1,741,436 +0.04(+0.47%)
Jun 30, 2009 9.098 9.317 9.098 9.301 2,127,273 +0.14(+1.50%)
Jun 29, 2009 9.284 9.345 9.131 9.164 2,344,883 -0.04(-0.48%)
Jun 26, 2009 9.065 9.287 9.048 9.207 6,866,694 +0.06(+0.66%)
Jun 25, 2009 9.081 9.273 9.065 9.147 4,175,275 +0.21(+2.39%)
Jun 24, 2009 8.807 8.972 8.665 8.933 3,351,669 +0.22(+2.52%)
Jun 23, 2009 8.785 8.955 8.555 8.714 3,215,744 -0.09(-1.06%)
Jun 22, 2009 8.988 9.147 8.752 8.807 3,137,526 -0.26(-2.90%)
Jun 19, 2009 9.016 9.169 8.950 9.070 2,244,524 +0.15(+1.66%)
Jun 18, 2009 8.736 8.972 8.681 8.922 2,826,235 +0.19(+2.13%)
Jun 17, 2009 8.922 8.950 8.577 8.736 7,004,439 -0.07(-0.75%)
Jun 16, 2009 9.076 9.207 8.730 8.802 5,843,830 -0.41(-4.44%)
Jun 15, 2009 9.175 9.323 8.950 9.210 3,031,513 -0.16(-1.67%)
Jun 12, 2009 9.262 9.366 9.131 9.366 3,515,225 -0.04(-0.47%)
Jun 11, 2009 9.131 9.668 8.939 9.410 9,351,056 +0.28(+3.06%)
Jun 10, 2009 8.939 9.202 8.791 9.131 5,246,190 +0.26(+2.97%)
Jun 09, 2009 8.922 8.983 8.818 8.867 5,038,795 -0.02(-0.19%)
Jun 08, 2009 8.824 8.999 8.791 8.884 2,976,864 -0.02(-0.25%)
Jun 05, 2009 8.796 9.164 8.752 8.906 6,101,416 +0.24(+2.78%)
Jun 04, 2009 8.527 8.692 8.434 8.665 3,410,018 +0.29(+3.40%)
Jun 03, 2009 8.385 8.423 8.253 8.379 1,858,322 -0.10(-1.16%)
Jun 02, 2009 8.686 8.703 8.451 8.478 2,751,383 -0.16(-1.84%)
Jun 01, 2009 8.445 8.708 8.445 8.637 3,526,093 +0.35(+4.24%)
May 29, 2009 8.401 8.489 8.226 8.286 4,692,266 -0.11(-1.31%)
May 28, 2009 8.116 8.407 8.023 8.396 4,596,115 +0.31(+3.80%)
May 27, 2009 8.187 8.259 8.061 8.089 3,424,258 -0.10(-1.27%)
May 26, 2009 7.815 8.308 7.793 8.193 3,675,857 +0.18(+2.26%)
May 22, 2009 8.133 8.226 7.924 8.012 3,446,671 -0.08(-0.95%)
May 21, 2009 8.226 8.226 7.908 8.089 7,801,270 -0.14(-1.67%)
May 20, 2009 8.385 8.451 8.166 8.226 7,834,135 -0.06(-0.73%)
May 19, 2009 8.144 8.346 8.072 8.286 25,652,610 -0.02(-0.20%)
May 18, 2009 8.253 8.495 7.738 8.303 7,836,550 -0.34(-3.93%)
May 15, 2009 8.708 8.796 8.599 8.643 2,205,998 -0.10(-1.13%)
May 14, 2009 8.555 8.769 8.467 8.741 1,991,204 +0.14(+1.66%)
May 13, 2009 8.791 8.862 8.473 8.599 2,662,076 -0.27(-3.09%)
May 12, 2009 8.900 8.933 8.785 8.873 2,113,106 -0.06(-0.68%)
May 11, 2009 8.961 9.120 8.813 8.933 2,286,478 -0.08(-0.85%)
May 08, 2009 8.884 9.295 8.862 9.010 3,319,453 +0.23(+2.62%)
May 07, 2009 8.961 9.169 8.719 8.780 2,953,156 -0.13(-1.48%)
May 06, 2009 8.736 8.961 8.725 8.911 3,928,658 +0.25(+2.85%)
May 05, 2009 8.089 8.692 8.039 8.665 5,080,724 +0.63(+7.78%)
May 04, 2009 8.001 8.091 7.946 8.039 5,805,182 +0.34(+4.42%)
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.