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, 2010 9.292 9.478 9.256 9.466 1,594,064 +0.08(+0.90%)
Nov 29, 2010 9.394 9.442 9.304 9.382 1,103,021 -0.05(-0.57%)
Nov 26, 2010 9.430 9.496 9.364 9.436 307,658 -0.06(-0.63%)
Nov 24, 2010 9.448 9.496 9.496 9.496 642,544 +0.08(+0.83%)
Nov 23, 2010 9.418 9.490 9.328 9.418 812,441 -0.12(-1.26%)
Nov 22, 2010 9.490 9.563 9.394 9.539 864,101 -0.01(-0.13%)
Nov 19, 2010 9.484 9.593 9.376 9.551 1,089,643 +0.04(+0.38%)
Nov 18, 2010 9.521 9.611 9.460 9.515 1,208,186 +0.05(+0.57%)
Nov 17, 2010 9.490 9.545 9.376 9.460 1,536,368 -0.03(-0.32%)
Nov 16, 2010 9.617 9.647 9.454 9.490 1,757,422 -0.19(-1.99%)
Nov 15, 2010 9.617 9.846 9.617 9.683 1,700,246 +0.08(+0.88%)
Nov 12, 2010 9.677 9.731 9.503 9.599 1,072,003 -0.16(-1.60%)
Nov 11, 2010 9.581 9.816 9.551 9.755 2,031,536 +0.07(+0.68%)
Nov 10, 2010 9.406 9.719 9.352 9.689 6,817,120 +0.29(+3.07%)
Nov 09, 2010 9.352 9.466 9.292 9.400 1,445,763 +0.08(+0.91%)
Nov 08, 2010 9.376 9.388 9.226 9.316 828,044 -0.11(-1.15%)
Nov 05, 2010 9.545 9.593 9.388 9.424 1,053,072 -0.10(-1.07%)
Nov 04, 2010 9.496 9.641 9.449 9.527 1,979,773 +0.12(+1.28%)
Nov 03, 2010 9.593 9.623 9.388 9.406 1,346,653 -0.15(-1.58%)
Nov 02, 2010 9.454 9.593 9.412 9.557 1,344,473 +0.18(+1.93%)
Nov 01, 2010 9.563 9.569 9.346 9.376 1,407,767 -0.13(-1.33%)
Oct 29, 2010 9.424 9.551 9.340 9.503 933,802 +0.05(+0.57%)
Oct 28, 2010 9.503 9.509 9.370 9.448 792,492 +0.02(+0.26%)
Oct 27, 2010 9.478 9.515 9.376 9.424 1,272,183 -0.20(-2.13%)
Oct 25, 2010 9.689 9.882 9.593 9.629 1,395,666 +0.04(+0.38%)
Oct 22, 2010 9.701 9.701 9.526 9.593 1,196,863 -0.06(-0.62%)
Oct 21, 2010 9.183 9.804 9.165 9.653 3,740,223 +0.22(+2.30%)
Oct 20, 2010 9.442 9.578 9.370 9.436 1,733,425 -0.01(-0.06%)
Oct 19, 2010 9.454 9.551 9.370 9.442 1,113,860 -0.12(-1.26%)
Oct 18, 2010 9.466 9.593 9.460 9.563 760,437 +0.08(+0.89%)
Oct 15, 2010 9.599 9.611 9.424 9.478 806,668 -0.04(-0.44%)
Oct 14, 2010 9.617 9.671 9.496 9.521 963,804 -0.13(-1.31%)
Oct 13, 2010 9.635 9.671 9.545 9.647 1,481,146 +0.04(+0.44%)
Oct 12, 2010 9.575 9.623 9.521 9.605 770,515 +0.04(+0.38%)
Oct 11, 2010 9.484 9.611 9.442 9.569 1,013,752 +0.08(+0.82%)
Oct 08, 2010 9.490 9.515 9.340 9.490 1,159,886 +0.09(+0.96%)
Oct 07, 2010 9.460 9.484 9.334 9.400 790,886 -0.05(-0.57%)
Oct 06, 2010 9.466 9.490 9.352 9.454 1,351,896 -0.06(-0.63%)
Oct 05, 2010 9.322 9.545 9.219 9.515 1,592,284 +0.10(+1.02%)
Oct 04, 2010 9.484 9.496 9.334 9.418 757,973 -0.10(-1.08%)
Oct 01, 2010 9.521 9.635 9.442 9.521 1,132,381 +0.04(+0.40%)
Sep 30, 2010 9.486 9.671 9.448 9.482 18,930 -0.03(-0.34%)
Sep 29, 2010 9.364 9.527 9.298 9.515 1,732,558 +0.14(+1.54%)
Sep 28, 2010 9.256 9.400 9.183 9.370 1,877,033 +0.13(+1.37%)
Sep 27, 2010 9.292 9.328 9.223 9.244 799,676 -0.03(-0.32%)
Sep 24, 2010 9.147 9.346 9.141 9.274 798,028 +0.21(+2.33%)
Sep 23, 2010 9.063 9.213 9.045 9.063 1,340,703 -0.05(-0.59%)
Sep 22, 2010 9.129 9.256 9.099 9.117 1,841,261 -0.04(-0.39%)
Sep 21, 2010 9.189 9.226 9.069 9.153 1,589,875 -0.02(-0.20%)
Sep 20, 2010 9.099 9.171 9.039 9.171 1,313,424 +0.11(+1.26%)
Sep 17, 2010 9.057 9.069 8.942 9.057 1,860,314 +0.19(+2.17%)
Sep 15, 2010 8.846 8.894 8.732 8.864 1,716,589 +0.07(+0.82%)
Sep 14, 2010 8.979 9.039 8.750 8.792 6,105,262 -0.19(-2.08%)
Sep 13, 2010 8.900 8.997 8.834 8.979 1,062,335 +0.14(+1.64%)
Sep 10, 2010 8.852 8.882 8.804 8.834 1,337,168 -0.02(-0.20%)
Sep 09, 2010 9.003 9.003 8.762 8.852 2,326,074 -0.02(-0.20%)
Sep 08, 2010 8.918 8.967 8.822 8.870 1,945,050 -0.02(-0.20%)
Sep 07, 2010 9.021 9.057 8.870 8.888 229 -0.17(-1.86%)
Sep 03, 2010 9.045 9.117 9.009 9.057 1,981,827 +0.08(+0.94%)
Sep 02, 2010 8.967 9.051 8.894 8.973 680 +0.05(+0.61%)
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.