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 (%)
Jul 31, 2015 13.82 13.90 13.79 13.87 1,395,671 +0.08(+0.56%)
Jul 30, 2015 13.74 13.87 13.68 13.79 1,316,011 -0.01(-0.10%)
Jul 29, 2015 13.44 13.82 13.40 13.81 1,603,870 +0.33(+2.45%)
Jul 28, 2015 13.41 13.62 13.35 13.48 1,772,298 +0.06(+0.47%)
Jul 27, 2015 13.27 13.46 13.27 13.41 2,743,658 +0.06(+0.47%)
Jul 24, 2015 13.40 14.02 13.35 13.35 3,561,910 -0.13(-0.94%)
Jul 23, 2015 13.86 13.93 13.17 13.48 8,018,691 -0.86(-5.98%)
Jul 22, 2015 14.58 14.66 14.30 14.33 1,156,514 -0.30(-2.06%)
Jul 21, 2015 14.66 14.69 14.59 14.64 544,363 -0.04(-0.24%)
Jul 20, 2015 14.82 14.82 14.64 14.67 814,042 -0.11(-0.71%)
Jul 17, 2015 15.11 15.18 14.78 14.78 674,579 -0.30(-2.00%)
Jul 16, 2015 14.79 15.16 14.72 15.08 1,725,756 +0.45(+3.07%)
Jul 15, 2015 14.87 14.91 14.59 14.63 1,663,693 -0.17(-1.14%)
Jul 14, 2015 14.83 14.90 14.77 14.80 1,398,916 -0.06(-0.38%)
Jul 13, 2015 15.13 15.24 14.84 14.85 1,048,181 +0.00(+0.00%)
Jul 10, 2015 14.89 14.91 14.79 14.85 618,575 +0.09(+0.62%)
Jul 09, 2015 15.16 15.17 14.73 14.76 731,399 -0.22(-1.45%)
Jul 08, 2015 15.08 15.29 14.93 14.98 1,106,114 -0.26(-1.71%)
Jul 07, 2015 15.05 15.32 15.04 15.24 1,711,548 +0.17(+1.12%)
Jul 06, 2015 14.85 15.10 14.85 15.07 1,467,120 +0.12(+0.80%)
Jul 02, 2015 14.98 14.95 14.95 14.95 1,169,222 +0.01(+0.05%)
Jul 01, 2015 15.01 15.10 14.93 14.94 723,318 +0.06(+0.38%)
Jun 30, 2015 14.78 14.95 14.76 14.89 1,013,433 +0.20(+1.34%)
Jun 29, 2015 15.04 15.13 14.58 14.69 2,009,429 -0.51(-3.33%)
Jun 26, 2015 15.18 15.27 15.16 15.20 2,217,230 +0.02(+0.14%)
Jun 25, 2015 15.18 15.30 15.08 15.18 952,649 +0.04(+0.23%)
Jun 24, 2015 15.47 15.52 15.12 15.14 973,477 -0.35(-2.24%)
Jun 23, 2015 15.46 15.50 15.38 15.49 529,170 +0.08(+0.50%)
Jun 22, 2015 15.54 15.54 15.39 15.41 732,834 -0.07(-0.45%)
Jun 19, 2015 15.63 15.66 15.45 15.48 733,399 -0.15(-0.93%)
Jun 18, 2015 15.57 15.74 15.57 15.63 567,239 +0.12(+0.76%)
Jun 17, 2015 15.56 15.61 15.40 15.51 653,495 -0.05(-0.31%)
Jun 16, 2015 15.43 15.57 15.35 15.56 708,527 +0.12(+0.81%)
Jun 15, 2015 15.25 15.45 15.20 15.43 842,029 +0.08(+0.50%)
Jun 12, 2015 15.64 15.64 15.34 15.36 916,647 -0.33(-2.08%)
Jun 11, 2015 15.45 15.68 15.44 15.68 1,050,300 +0.22(+1.44%)
Jun 10, 2015 15.40 15.59 15.38 15.46 983,747 +0.12(+0.82%)
Jun 09, 2015 15.36 15.40 15.31 15.34 765,641 -0.04(-0.27%)
Jun 08, 2015 15.28 15.38 15.27 15.38 647,078 +0.10(+0.64%)
Jun 05, 2015 15.20 15.31 15.06 15.28 727,898 +0.06(+0.36%)
Jun 04, 2015 15.34 15.40 15.22 15.22 562,542 -0.16(-1.04%)
Jun 03, 2015 15.39 15.50 15.36 15.38 808,758 +0.02(+0.14%)
Jun 02, 2015 15.32 15.47 15.25 15.36 933,766 +0.01(+0.05%)
Jun 01, 2015 15.42 15.49 15.31 15.36 538,881 +0.01(+0.04%)
May 29, 2015 15.44 15.48 15.30 15.35 676,770 -0.10(-0.63%)
May 28, 2015 15.48 15.53 15.34 15.45 906,646 -0.10(-0.63%)
May 27, 2015 15.48 15.61 15.38 15.54 749,525 +0.10(+0.67%)
May 26, 2015 15.72 15.72 15.35 15.44 903,451 -0.35(-2.20%)
May 22, 2015 15.79 15.79 15.79 15.79 1,050,326 -0.01(-0.09%)
May 21, 2015 15.72 15.87 15.71 15.80 762,880 +0.06(+0.40%)
May 20, 2015 15.63 15.76 15.56 15.74 1,066,732 +0.11(+0.71%)
May 19, 2015 15.67 15.69 15.54 15.63 1,176,962 +0.01(+0.04%)
May 18, 2015 15.57 15.67 15.47 15.62 1,058,553 +0.08(+0.49%)
May 15, 2015 15.31 15.56 15.24 15.54 1,339,388 +0.27(+1.77%)
May 14, 2015 15.27 15.30 15.22 15.27 1,376,275 +0.11(+0.73%)
May 13, 2015 15.13 15.30 15.02 15.16 1,850,280 +0.07(+0.46%)
May 12, 2015 14.86 15.13 14.76 15.09 1,406,373 +0.09(+0.60%)
May 11, 2015 14.94 15.25 14.94 15.00 1,346,466 +0.19(+1.27%)
May 08, 2015 14.65 14.96 14.63 14.81 1,517,965 +0.25(+1.72%)
May 07, 2015 14.56 14.64 14.52 14.56 1,204,413 +0.02(+0.14%)
May 06, 2015 14.68 14.70 14.50 14.54 1,247,698 -0.09(-0.62%)
May 05, 2015 14.75 14.77 14.43 14.63 1,782,912 +0.22(+1.54%)
May 04, 2015 14.45 14.56 14.21 14.41 1,839,392 +0.44(+3.13%)
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.