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, 2006 9.761 9.789 9.652 9.679 658,656 -0.10(-1.01%)
Jul 28, 2006 9.624 9.805 9.608 9.778 1,039,043 +0.15(+1.54%)
Jul 27, 2006 9.706 9.723 9.547 9.630 609,786 -0.03(-0.28%)
Jul 26, 2006 9.476 9.767 9.476 9.657 1,191,855 +0.14(+1.50%)
Jul 25, 2006 9.405 9.558 9.229 9.515 1,137,331 +0.09(+0.93%)
Jul 24, 2006 9.317 9.580 9.334 9.427 1,279,931 +0.11(+1.18%)
Jul 21, 2006 9.471 9.445 9.213 9.317 1,018,438 -0.15(-1.62%)
Jul 20, 2006 9.564 9.602 9.416 9.471 862,526 +0.07(+0.76%)
Jul 19, 2006 9.191 9.476 9.103 9.399 926,350 +0.24(+2.63%)
Jul 18, 2006 9.048 9.191 8.917 9.158 935,285 +0.19(+2.14%)
Jul 17, 2006 8.851 8.994 8.851 8.966 508,763 +0.08(+0.86%)
Jul 14, 2006 9.103 9.103 8.796 8.889 567,115 -0.14(-1.58%)
Jul 13, 2006 9.268 9.273 8.972 9.032 521,527 -0.27(-2.95%)
Jul 12, 2006 9.240 9.421 9.186 9.306 606,504 +0.07(+0.71%)
Jul 11, 2006 9.410 9.410 9.087 9.240 1,337,372 -0.17(-1.81%)
Jul 10, 2006 9.542 9.569 9.366 9.410 912,126 -0.13(-1.38%)
Jul 07, 2006 9.323 9.597 9.262 9.542 1,518,630 +0.22(+2.35%)
Jul 06, 2006 9.268 9.361 9.246 9.323 1,573,154 +0.04(+0.41%)
Jul 05, 2006 9.493 9.531 9.131 9.284 1,611,448 -0.24(-2.48%)
Jul 03, 2006 9.350 9.526 9.295 9.520 2,239,469 -0.16(-1.64%)
Jun 30, 2006 8.774 9.679 8.670 9.679 10,749,126 +1.04(+11.99%)
Jun 29, 2006 8.319 8.654 8.253 8.643 1,193,496 +0.35(+4.23%)
Jun 28, 2006 8.028 8.297 7.963 8.292 2,057,481 +0.30(+3.77%)
Jun 27, 2006 8.006 8.176 7.952 7.990 1,061,473 -0.01(-0.07%)
Jun 26, 2006 7.935 8.034 7.902 7.996 1,526,836 +0.07(+0.90%)
Jun 23, 2006 7.979 8.122 7.875 7.924 1,771,735 -0.18(-2.23%)
Jun 22, 2006 8.319 8.319 8.050 8.105 1,407,395 -0.24(-2.89%)
Jun 21, 2006 8.089 8.379 8.067 8.346 612,704 +0.24(+2.98%)
Jun 20, 2006 8.171 8.363 8.083 8.105 905,561 -0.06(-0.74%)
Jun 19, 2006 8.368 8.473 8.061 8.166 1,074,785 -0.20(-2.36%)
Jun 16, 2006 8.440 8.445 8.319 8.363 3,139,196 -0.12(-1.42%)
Jun 15, 2006 8.336 8.593 8.314 8.484 1,549,265 +0.26(+3.13%)
Jun 14, 2006 8.226 8.352 8.155 8.226 1,320,778 +0.00(+0.00%)
Jun 13, 2006 8.363 8.654 8.226 8.226 984,338 -0.22(-2.60%)
Jun 12, 2006 8.582 8.615 8.292 8.445 719,927 -0.13(-1.53%)
Jun 09, 2006 8.714 8.769 8.462 8.577 440,745 -0.05(-0.57%)
Jun 08, 2006 8.599 8.708 8.209 8.626 1,289,049 -0.11(-1.26%)
Jun 07, 2006 8.686 8.884 8.610 8.736 718,833 +0.03(+0.38%)
Jun 06, 2006 8.719 8.747 8.527 8.703 1,381,501 +0.01(+0.06%)
Jun 05, 2006 8.862 9.026 8.697 8.697 1,101,043 -0.23(-2.58%)
Jun 02, 2006 9.229 9.229 8.796 8.928 643,521 -0.10(-1.15%)
Jun 01, 2006 8.911 9.048 8.780 9.032 915,408 +0.20(+2.30%)
May 31, 2006 8.829 8.961 8.719 8.829 1,553,642 +0.11(+1.26%)
May 30, 2006 8.862 8.994 8.670 8.719 1,058,190 -0.28(-3.11%)
May 26, 2006 8.884 9.114 8.730 8.999 1,052,173 +0.20(+2.24%)
May 25, 2006 8.610 8.840 8.462 8.802 1,315,125 +0.39(+4.70%)
May 24, 2006 8.626 8.637 8.220 8.407 2,042,711 -0.22(-2.54%)
May 23, 2006 8.994 9.048 8.621 8.626 723,756 -0.28(-3.14%)
May 22, 2006 8.582 9.005 8.500 8.906 1,410,131 +0.29(+3.37%)
May 19, 2006 8.774 8.807 8.363 8.615 2,424,557 -0.15(-1.75%)
May 18, 2006 8.802 9.065 8.747 8.769 1,016,979 +0.04(+0.44%)
May 17, 2006 9.048 9.158 8.708 8.730 1,847,594 -0.46(-5.01%)
May 16, 2006 9.432 9.487 9.136 9.191 1,522,642 -0.24(-2.56%)
May 15, 2006 9.454 9.487 9.164 9.432 686,192 -0.12(-1.21%)
May 12, 2006 9.679 9.734 9.476 9.547 1,036,673 -0.27(-2.74%)
May 11, 2006 10.02 10.04 9.668 9.816 1,494,560 -0.19(-1.92%)
May 10, 2006 10.01 10.06 9.920 10.01 977,955 +0.00(+0.00%)
May 09, 2006 10.02 10.10 9.876 10.01 680,174 -0.02(-0.22%)
May 08, 2006 9.937 10.20 9.855 10.03 1,330,443 +0.08(+0.77%)
May 05, 2006 9.350 10.06 9.295 9.953 1,828,082 +0.56(+6.02%)
May 04, 2006 9.257 9.388 9.120 9.388 547,604 +0.12(+1.24%)
May 03, 2006 9.213 9.366 9.131 9.273 439,469 +0.01(+0.12%)
May 02, 2006 9.103 9.273 9.048 9.262 309,452 +0.17(+1.87%)
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.