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, 2018 13.20 13.24 12.45 12.49 949,925 -0.67(-5.10%)
Apr 27, 2018 13.41 13.96 13.03 13.16 2,254,139 +0.21(+1.62%)
Apr 26, 2018 12.95 13.08 12.87 12.95 647,794 +0.04(+0.32%)
Apr 25, 2018 12.87 12.93 12.74 12.91 820,924 +0.00(+0.00%)
Apr 24, 2018 13.03 13.12 12.87 12.91 1,144,447 -0.04(-0.32%)
Apr 23, 2018 12.91 13.03 12.83 12.95 740,842 +0.04(+0.32%)
Apr 20, 2018 12.95 13.12 12.91 12.91 778,383 -0.04(-0.32%)
Apr 19, 2018 12.99 13.08 12.87 12.95 1,024,980 -0.04(-0.32%)
Apr 18, 2018 12.91 13.08 12.87 12.99 849,789 +0.08(+0.65%)
Apr 17, 2018 12.70 12.99 12.62 12.91 1,075,907 +0.29(+2.33%)
Apr 16, 2018 12.57 12.66 12.36 12.62 1,187,244 +0.17(+1.35%)
Apr 13, 2018 12.45 12.53 12.36 12.45 943,555 +0.04(+0.34%)
Apr 12, 2018 12.36 12.51 12.32 12.41 796,852 +0.13(+1.02%)
Apr 11, 2018 12.03 12.32 12.01 12.28 948,132 +0.21(+1.74%)
Apr 10, 2018 12.03 12.24 11.99 12.07 681,130 +0.17(+1.41%)
Apr 09, 2018 12.07 12.07 11.90 11.90 1,300,657 -0.08(-0.70%)
Apr 06, 2018 12.15 12.24 11.86 11.99 1,372,895 -0.21(-1.72%)
Apr 05, 2018 12.32 12.36 12.20 12.20 1,167,191 -0.08(-0.68%)
Apr 04, 2018 12.07 12.32 12.03 12.28 825,619 +0.08(+0.69%)
Apr 03, 2018 12.11 12.22 12.03 12.20 743,308 +0.17(+1.39%)
Apr 02, 2018 12.11 12.22 11.90 12.03 886,770 -0.13(-1.03%)
Mar 29, 2018 12.15 12.15 12.15 0 +0.13(+1.04%)
Mar 28, 2018 11.94 12.09 11.90 12.03 587,534 +0.08(+0.70%)
Mar 27, 2018 12.11 12.19 11.88 11.94 727,789 -0.16(-1.36%)
Mar 26, 2018 12.15 12.25 11.82 12.11 1,660,674 +0.12(+1.03%)
Mar 23, 2018 12.27 12.38 11.99 11.99 932,485 -0.29(-2.35%)
Mar 22, 2018 12.36 12.52 12.27 12.27 759,724 -0.25(-1.97%)
Mar 21, 2018 12.36 12.65 12.32 12.52 849,665 +0.12(+1.00%)
Mar 20, 2018 12.32 12.48 12.23 12.40 935,522 +0.04(+0.33%)
Mar 19, 2018 12.23 12.36 12.07 12.36 815,121 +0.08(+0.67%)
Mar 16, 2018 12.32 12.36 12.15 12.27 1,648,052 -0.08(-0.67%)
Mar 15, 2018 12.56 12.65 12.11 12.36 1,065,136 -0.29(-2.28%)
Mar 14, 2018 12.69 12.81 12.52 12.65 670,205 +0.00(+0.00%)
Mar 13, 2018 12.65 12.85 12.60 12.65 991,553 +0.00(+0.00%)
Mar 12, 2018 12.23 12.73 12.23 12.65 1,107,747 +0.45(+3.72%)
Mar 09, 2018 12.23 12.36 12.07 12.19 2,135,310 +0.00(+0.00%)
Mar 08, 2018 12.23 12.40 12.11 12.19 1,241,629 +0.04(+0.34%)
Mar 07, 2018 12.11 12.15 2,146,271 -0.29(-2.32%)
Mar 06, 2018 12.36 12.52 12.32 12.44 1,174,666 +0.08(+0.67%)
Mar 05, 2018 12.27 12.44 12.23 12.36 1,422,444 +0.04(+0.33%)
Mar 02, 2018 12.32 12.46 12.19 12.32 1,605,465 -0.04(-0.33%)
Mar 01, 2018 12.32 12.60 12.23 12.36 1,426,935 +0.04(+0.33%)
Feb 28, 2018 12.44 12.60 12.27 12.32 1,358,197 -0.04(-0.33%)
Feb 27, 2018 12.69 12.69 12.36 12.36 1,407,835 -0.25(-1.96%)
Feb 26, 2018 11.90 12.77 11.90 12.60 2,623,755 +0.70(+5.88%)
Feb 23, 2018 13.22 13.22 11.82 11.90 4,143,517 -1.11(-8.54%)
Feb 22, 2018 13.02 13.02 778,050 -0.21(-1.56%)
Feb 21, 2018 13.30 13.55 13.22 13.22 1,133,064 -0.08(-0.62%)
Feb 20, 2018 13.26 13.51 13.22 13.30 814,043 +0.00(+0.00%)
Feb 16, 2018 13.30 13.30 13.30 0 +0.12(+0.94%)
Feb 15, 2018 13.39 13.39 13.14 13.18 633,994 -0.08(-0.62%)
Feb 14, 2018 12.93 13.35 12.85 13.26 850,558 +0.21(+1.58%)
Feb 13, 2018 12.73 13.06 12.69 13.06 671,232 +0.29(+2.26%)
Feb 12, 2018 12.77 13.06 12.65 12.77 1,010,757 +0.04(+0.32%)
Feb 09, 2018 12.65 12.77 12.32 12.73 1,466,295 +0.16(+1.31%)
Feb 08, 2018 12.77 12.81 12.48 12.56 1,431,576 -0.16(-1.29%)
Feb 07, 2018 12.69 12.93 12.60 12.73 724,320 +0.00(+0.00%)
Feb 06, 2018 12.40 12.83 12.19 12.73 1,189,849 +0.06(+0.49%)
Feb 05, 2018 13.10 13.10 12.52 12.67 726,331 -0.47(-3.60%)
Feb 02, 2018 13.35 13.39 13.06 13.14 852,661 -0.33(-2.45%)
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.