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 (%)
Apr 30, 2021 14.08 14.95 14.03 14.91 2,648,177 +1.10(+7.97%)
Apr 29, 2021 13.83 14.05 13.71 13.81 575,624 +0.14(+1.02%)
Apr 28, 2021 13.88 13.89 13.49 13.67 712,675 -0.18(-1.29%)
Apr 27, 2021 13.75 13.93 13.60 13.85 573,246 +0.07(+0.50%)
Apr 26, 2021 13.60 13.79 13.60 13.78 554,561 +0.23(+1.68%)
Apr 23, 2021 13.44 13.62 13.37 13.55 431,966 +0.16(+1.18%)
Apr 22, 2021 13.58 13.63 13.31 13.40 715,783 -0.11(-0.81%)
Apr 21, 2021 13.30 13.62 13.30 13.50 567,101 +0.19(+1.41%)
Apr 20, 2021 13.36 13.40 13.08 13.32 693,045 -0.05(-0.37%)
Apr 19, 2021 13.65 13.75 13.31 13.37 478,124 -0.33(-2.39%)
Apr 16, 2021 13.73 13.80 13.55 13.69 1,072,301 +0.04(+0.29%)
Apr 15, 2021 13.59 13.67 13.44 13.65 460,433 +0.20(+1.47%)
Apr 14, 2021 13.38 13.58 13.38 13.45 476,106 +0.08(+0.59%)
Apr 13, 2021 13.54 13.55 13.31 13.38 368,417 -0.23(-1.68%)
Apr 12, 2021 13.75 13.84 13.55 13.60 370,581 -0.15(-1.08%)
Apr 09, 2021 13.67 13.77 13.56 13.75 541,597 +0.11(+0.80%)
Apr 08, 2021 13.57 13.65 13.35 13.64 500,158 +0.10(+0.73%)
Apr 07, 2021 13.81 13.88 13.48 13.54 432,056 -0.27(-1.94%)
Apr 06, 2021 13.71 13.88 13.71 13.81 450,039 +0.07(+0.51%)
Apr 05, 2021 13.88 13.98 13.68 13.74 552,228 -0.10(-0.72%)
Apr 01, 2021 13.83 13.87 13.66 13.84 485,117 +0.10(+0.72%)
Mar 31, 2021 13.73 13.87 13.65 13.74 858,020 +0.05(+0.36%)
Mar 30, 2021 13.50 13.79 13.42 13.69 644,211 +0.21(+1.54%)
Mar 29, 2021 13.75 13.95 13.44 13.48 1,090,790 -0.39(-2.79%)
Mar 26, 2021 13.58 13.88 13.49 13.87 1,841,833 +0.42(+3.10%)
Mar 25, 2021 13.18 13.57 12.98 13.45 1,174,729 +0.17(+1.27%)
Mar 24, 2021 13.39 13.74 13.29 13.29 1,154,515 -0.02(-0.15%)
Mar 23, 2021 13.56 13.65 13.21 13.31 999,520 -0.35(-2.60%)
Mar 22, 2021 13.86 13.92 13.52 13.66 1,495,283 -0.30(-2.12%)
Mar 19, 2021 14.21 14.29 13.87 13.96 1,959,241 -0.29(-2.01%)
Mar 18, 2021 14.59 14.73 14.15 14.24 723,543 -0.40(-2.76%)
Mar 17, 2021 14.55 14.67 14.36 14.65 800,403 +0.07(+0.47%)
Mar 16, 2021 14.75 14.83 14.48 14.58 949,857 -0.14(-0.94%)
Mar 15, 2021 14.78 14.83 14.42 14.72 1,111,742 -0.16(-1.06%)
Mar 12, 2021 14.66 14.91 14.62 14.87 526,969 +0.17(+1.14%)
Mar 11, 2021 14.76 14.79 14.55 14.71 519,205 +0.11(+0.74%)
Mar 10, 2021 14.19 14.66 14.17 14.60 593,547 +0.46(+3.28%)
Mar 09, 2021 14.36 14.49 14.12 14.13 891,773 -0.06(-0.42%)
Mar 08, 2021 14.05 14.38 13.90 14.19 981,066 +0.20(+1.41%)
Mar 05, 2021 14.05 14.05 13.46 14.00 980,077 +0.21(+1.50%)
Mar 04, 2021 13.90 14.03 13.65 13.79 1,165,312 -0.14(-0.99%)
Mar 03, 2021 13.82 14.09 13.80 13.93 1,396,556 +0.11(+0.78%)
Mar 02, 2021 13.99 14.13 13.58 13.82 1,167,985 -0.25(-1.75%)
Mar 01, 2021 14.09 14.28 13.79 14.06 970,040 +0.22(+1.57%)
Feb 26, 2021 13.67 14.07 13.55 13.85 914,738 +0.22(+1.59%)
Feb 25, 2021 14.46 14.49 13.54 13.63 1,620,122 -0.87(-5.98%)
Feb 24, 2021 14.16 14.59 14.12 14.50 1,093,376 +0.33(+2.29%)
Feb 23, 2021 14.44 14.53 14.14 14.17 944,240 -0.10(-0.69%)
Feb 22, 2021 14.12 14.53 14.08 14.27 1,341,287 +0.20(+1.40%)
Feb 19, 2021 13.73 14.25 12.84 14.07 3,034,689 -0.13(-0.90%)
Feb 18, 2021 14.43 14.66 14.17 14.20 1,203,473 -0.23(-1.57%)
Feb 17, 2021 14.53 14.68 14.25 14.43 898,123 -0.29(-1.94%)
Feb 16, 2021 15.08 15.28 14.65 14.72 805,579 -0.35(-2.35%)
Feb 12, 2021 15.04 15.23 14.90 15.07 767,118 +0.07(+0.46%)
Feb 11, 2021 14.70 15.34 14.64 15.00 1,897,869 +0.36(+2.49%)
Feb 10, 2021 14.76 14.89 14.58 14.64 543,728 -0.11(-0.74%)
Feb 09, 2021 14.58 14.76 14.44 14.75 637,797 +0.19(+1.29%)
Feb 08, 2021 14.38 14.59 14.32 14.56 985,874 +0.29(+2.00%)
Feb 05, 2021 14.58 14.61 14.18 14.27 684,227 -0.19(-1.30%)
Feb 04, 2021 14.41 14.63 14.39 14.46 1,411,948 +0.16(+1.10%)
Feb 03, 2021 14.33 14.48 14.13 14.30 666,066 -0.11(-0.75%)
Feb 02, 2021 14.77 14.79 14.41 14.41 695,007 -0.28(-1.88%)
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.