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, 2014 11.63 11.85 11.58 11.84 1,266,558 +0.06(+0.50%)
Jan 30, 2014 11.62 11.82 11.59 11.78 1,060,993 +0.19(+1.65%)
Jan 29, 2014 11.50 11.64 11.44 11.59 1,128,225 +0.03(+0.23%)
Jan 28, 2014 11.56 11.63 11.50 11.57 1,105,835 +0.02(+0.17%)
Jan 27, 2014 11.55 11.62 11.45 11.55 1,939,434 +0.00(+0.00%)
Jan 24, 2014 11.74 11.77 11.55 11.55 1,395,597 -0.22(-1.90%)
Jan 23, 2014 11.87 11.87 11.70 11.77 1,263,661 -0.14(-1.16%)
Jan 22, 2014 11.89 11.92 11.82 11.91 999,472 +0.01(+0.11%)
Jan 21, 2014 11.93 11.95 11.85 11.89 1,144,526 +0.02(+0.17%)
Jan 17, 2014 11.93 11.87 11.87 11.87 1,829,689 -0.03(-0.28%)
Jan 16, 2014 11.88 11.93 11.84 11.91 1,688,434 +0.04(+0.33%)
Jan 15, 2014 11.60 11.87 11.60 11.87 1,756,237 +0.26(+2.27%)
Jan 14, 2014 11.47 11.62 11.45 11.60 1,385,683 +0.15(+1.32%)
Jan 13, 2014 11.62 11.65 11.43 11.45 2,276,236 -0.17(-1.47%)
Jan 10, 2014 11.64 11.66 11.52 11.62 2,368,664 +0.00(+0.00%)
Jan 09, 2014 11.75 11.75 11.56 11.62 2,112,081 -0.11(-0.95%)
Jan 08, 2014 11.76 11.83 11.64 11.74 2,576,818 -0.03(-0.28%)
Jan 07, 2014 11.74 11.79 11.65 11.77 2,329,567 +0.04(+0.34%)
Jan 06, 2014 11.77 11.84 11.69 11.73 3,749,110 +0.00(+0.00%)
Jan 03, 2014 11.81 11.85 11.66 11.73 1,659,872 -0.05(-0.39%)
Jan 02, 2014 11.66 11.87 11.62 11.78 2,154,329 +0.10(+0.85%)
Dec 31, 2013 11.72 11.68 11.68 11.68 1,073,310 -0.04(-0.34%)
Dec 30, 2013 11.65 11.74 11.60 11.72 6,575,335 +0.03(+0.22%)
Dec 27, 2013 11.49 11.74 11.49 11.69 1,267,708 +0.20(+1.78%)
Dec 26, 2013 11.72 11.78 11.48 11.49 1,726,567 -0.19(-1.63%)
Dec 24, 2013 11.55 11.68 11.51 11.68 941,245 +0.12(+1.08%)
Dec 23, 2013 11.51 11.56 11.41 11.55 1,392,348 +0.03(+0.26%)
Dec 20, 2013 11.42 11.55 11.37 11.52 8,471,839 +0.10(+0.86%)
Dec 19, 2013 11.26 11.43 11.24 11.42 2,120,828 +0.12(+1.04%)
Dec 18, 2013 11.24 11.37 11.17 11.31 1,599,617 +0.05(+0.40%)
Dec 17, 2013 11.35 11.40 11.25 11.26 1,592,938 -0.11(-0.97%)
Dec 16, 2013 11.30 11.42 11.28 11.37 1,997,753 +0.07(+0.63%)
Dec 13, 2013 11.22 11.37 11.18 11.30 1,637,376 +0.12(+1.05%)
Dec 12, 2013 11.22 11.24 11.13 11.18 2,222,939 -0.03(-0.23%)
Dec 11, 2013 11.26 11.30 11.15 11.21 1,485,561 -0.04(-0.35%)
Dec 10, 2013 11.37 11.44 11.24 11.25 1,143,743 -0.12(-1.03%)
Dec 09, 2013 11.24 11.37 11.18 11.37 2,449,551 +0.12(+1.10%)
Dec 06, 2013 11.35 11.37 11.24 11.24 1,534,097 -0.04(-0.35%)
Dec 05, 2013 11.15 11.32 11.11 11.28 2,340,724 +0.10(+0.87%)
Dec 04, 2013 11.26 11.29 11.08 11.18 4,864,417 -0.12(-1.09%)
Dec 03, 2013 11.46 11.46 11.25 11.31 3,974,799 -0.14(-1.20%)
Dec 02, 2013 11.63 11.65 11.41 11.44 2,305,880 -0.22(-1.90%)
Nov 29, 2013 11.44 11.79 11.38 11.67 2,003,271 +0.27(+2.34%)
Nov 27, 2013 11.37 11.41 11.28 11.40 2,059,352 +0.03(+0.23%)
Nov 26, 2013 11.59 11.59 11.36 11.37 2,545,097 -0.20(-1.69%)
Nov 25, 2013 11.50 11.64 11.46 11.57 1,980,571 +0.07(+0.62%)
Nov 22, 2013 11.54 11.54 11.42 11.50 2,101,115 -0.05(-0.40%)
Nov 21, 2013 11.59 11.62 11.47 11.54 2,912,777 -0.04(-0.34%)
Nov 20, 2013 11.72 11.81 11.53 11.58 1,923,970 -0.12(-1.00%)
Nov 19, 2013 11.86 11.86 11.68 11.70 5,924,843 -0.13(-1.10%)
Nov 18, 2013 11.76 11.90 11.76 11.83 3,401,507 +0.05(+0.39%)
Nov 15, 2013 11.73 11.84 11.73 11.78 2,063,101 +0.03(+0.28%)
Nov 14, 2013 11.82 11.91 11.69 11.75 3,859,487 +0.14(+1.18%)
Nov 12, 2013 11.40 11.63 11.39 11.61 6,742,506 +0.20(+1.77%)
Nov 11, 2013 11.33 11.43 11.24 11.41 3,390,830 +0.13(+1.15%)
Nov 08, 2013 11.28 11.35 11.20 11.28 6,990,781 +0.03(+0.29%)
Nov 07, 2013 11.41 11.54 11.24 11.25 4,473,458 -0.13(-1.15%)
Nov 06, 2013 11.47 11.57 11.35 11.38 5,665,440 -0.06(-0.51%)
Nov 05, 2013 11.74 11.76 11.37 11.44 11,500,419 -0.31(-2.61%)
Nov 04, 2013 12.04 12.06 11.70 11.74 13,941,306 +0.39(+3.44%)
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.