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, 2019 16.15 16.19 15.90 16.13 1,256,263 -0.05(-0.33%)
Apr 29, 2019 15.97 16.30 15.83 16.19 1,310,997 +0.24(+1.51%)
Apr 26, 2019 15.55 16.03 15.55 15.95 1,199,719 +0.54(+3.54%)
Apr 25, 2019 15.54 15.54 15.29 15.40 964,239 -0.15(-0.98%)
Apr 24, 2019 15.68 15.80 15.55 15.55 899,147 -0.08(-0.51%)
Apr 23, 2019 15.51 15.64 15.47 15.63 1,040,966 +0.20(+1.27%)
Apr 22, 2019 15.70 15.71 15.44 15.44 1,050,656 -0.26(-1.65%)
Apr 18, 2019 15.70 15.77 15.54 15.70 774,128 -0.02(-0.11%)
Apr 17, 2019 15.67 15.78 15.47 15.71 728,693 +0.07(+0.46%)
Apr 16, 2019 15.90 15.96 15.63 15.64 623,957 -0.18(-1.13%)
Apr 15, 2019 15.79 15.93 15.66 15.82 602,870 +0.13(+0.85%)
Apr 12, 2019 15.73 15.78 15.61 15.69 460,646 +0.04(+0.29%)
Apr 11, 2019 15.65 15.72 15.50 15.64 508,409 -0.06(-0.40%)
Apr 10, 2019 15.50 15.78 15.50 15.71 539,508 +0.25(+1.62%)
Apr 09, 2019 15.69 15.71 15.45 15.46 405,151 -0.26(-1.65%)
Apr 08, 2019 15.78 15.80 15.58 15.71 384,270 -0.10(-0.62%)
Apr 05, 2019 15.72 15.84 15.63 15.81 633,683 +0.13(+0.85%)
Apr 04, 2019 15.80 15.83 15.55 15.68 570,302 -0.14(-0.90%)
Apr 03, 2019 15.79 15.92 15.73 15.82 517,915 +0.14(+0.91%)
Apr 02, 2019 15.66 15.76 15.60 15.68 583,756 +0.06(+0.40%)
Apr 01, 2019 15.54 15.62 15.42 15.62 468,855 +0.16(+1.04%)
Mar 29, 2019 15.53 15.62 15.33 15.46 931,261 +0.00(+0.00%)
Mar 28, 2019 15.45 15.62 15.31 15.46 814,248 +0.06(+0.41%)
Mar 27, 2019 15.59 15.64 15.28 15.39 915,984 -0.12(-0.79%)
Mar 26, 2019 15.16 15.60 15.16 15.52 1,208,980 +0.51(+3.40%)
Mar 25, 2019 14.82 15.10 14.74 15.01 674,227 +0.20(+1.37%)
Mar 22, 2019 14.94 14.97 14.70 14.80 789,558 -0.19(-1.29%)
Mar 21, 2019 14.74 15.09 14.74 15.00 692,764 +0.24(+1.61%)
Mar 20, 2019 15.19 15.24 14.72 14.76 1,239,768 -0.47(-3.06%)
Mar 19, 2019 15.23 15.38 15.14 15.23 1,536,500 +0.01(+0.06%)
Mar 18, 2019 15.01 15.22 15.01 15.22 899,241 +0.18(+1.17%)
Mar 15, 2019 15.14 15.14 14.98 15.04 1,062,705 +0.01(+0.06%)
Mar 14, 2019 15.02 15.08 14.88 15.03 489,612 +0.02(+0.12%)
Mar 13, 2019 14.92 15.02 14.87 15.01 618,719 +0.17(+1.13%)
Mar 12, 2019 14.80 14.91 14.69 14.85 598,561 +0.08(+0.54%)
Mar 11, 2019 14.61 14.78 14.50 14.77 546,223 +0.17(+1.15%)
Mar 08, 2019 14.57 14.66 14.48 14.60 633,555 -0.01(-0.06%)
Mar 07, 2019 14.41 14.62 14.34 14.61 907,815 +0.22(+1.53%)
Mar 06, 2019 14.54 14.57 14.37 14.39 912,417 -0.12(-0.85%)
Mar 05, 2019 14.67 14.72 14.48 14.51 915,171 -0.16(-1.08%)
Mar 04, 2019 14.97 15.03 14.58 14.67 1,102,384 -0.29(-1.94%)
Mar 01, 2019 15.02 15.09 14.86 14.96 888,409 +0.02(+0.12%)
Feb 28, 2019 14.90 15.03 14.80 14.94 1,018,780 +0.06(+0.41%)
Feb 27, 2019 14.79 14.92 14.78 14.88 776,889 +0.09(+0.59%)
Feb 26, 2019 14.72 14.92 14.69 14.79 892,247 +0.09(+0.60%)
Feb 25, 2019 14.84 14.94 14.67 14.71 1,293,155 -0.09(-0.59%)
Feb 22, 2019 14.65 14.91 14.58 14.79 861,253 +0.22(+1.51%)
Feb 21, 2019 14.46 14.58 14.39 14.57 595,678 +0.10(+0.67%)
Feb 20, 2019 14.55 14.71 14.37 14.48 1,121,531 -0.12(-0.84%)
Feb 19, 2019 14.51 14.86 14.43 14.60 1,453,342 +0.07(+0.48%)
Feb 15, 2019 15.08 15.24 14.50 14.53 1,618,088 -0.66(-4.34%)
Feb 14, 2019 15.09 15.33 15.01 15.19 1,472,510 +0.04(+0.23%)
Feb 13, 2019 15.33 15.33 15.10 15.16 1,537,395 -0.18(-1.21%)
Feb 12, 2019 15.35 15.41 15.24 15.34 1,059,393 +0.05(+0.35%)
Feb 11, 2019 15.31 15.38 15.24 15.29 1,267,158 +0.00(+0.00%)
Feb 08, 2019 15.25 15.36 15.14 15.29 823,417 +0.02(+0.12%)
Feb 07, 2019 15.43 15.45 15.13 15.27 1,487,916 -0.25(-1.59%)
Feb 06, 2019 14.83 15.67 14.80 15.52 1,525,688 +0.43(+2.86%)
Feb 05, 2019 14.72 15.14 14.57 15.09 1,801,166 +0.70(+4.83%)
Feb 04, 2019 14.16 14.43 14.08 14.39 485,767 +0.17(+1.18%)
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.