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 (%)
Jun 29, 2007 13.63 13.75 13.41 13.52 1,046,520 -0.02(-0.16%)
Jun 28, 2007 13.65 13.72 13.48 13.54 2,033,593 -0.05(-0.40%)
Jun 27, 2007 13.53 13.64 13.36 13.59 1,753,500 +0.04(+0.28%)
Jun 26, 2007 13.58 13.90 13.52 13.56 2,322,257 +0.08(+0.61%)
Jun 25, 2007 14.07 14.07 13.21 13.47 4,787,662 -0.63(-4.47%)
Jun 22, 2007 14.26 14.31 13.97 14.10 1,806,565 -0.15(-1.04%)
Jun 21, 2007 14.20 14.45 14.16 14.25 12,376,256 +0.09(+0.66%)
Jun 20, 2007 14.19 14.39 14.16 14.16 1,797,082 -0.03(-0.23%)
Jun 19, 2007 14.19 14.30 14.04 14.19 1,282,302 +0.03(+0.23%)
Jun 18, 2007 14.03 14.24 13.92 14.16 1,191,855 +0.22(+1.57%)
Jun 15, 2007 13.92 13.98 13.84 13.94 1,461,372 +0.14(+1.03%)
Jun 14, 2007 13.63 13.83 13.59 13.80 990,355 +0.21(+1.53%)
Jun 13, 2007 13.39 13.60 13.39 13.59 973,214 +0.22(+1.64%)
Jun 12, 2007 13.53 13.53 13.30 13.37 1,089,737 -0.18(-1.30%)
Jun 11, 2007 13.51 13.71 13.51 13.55 903,009 +0.09(+0.65%)
Jun 08, 2007 13.44 13.51 13.30 13.46 2,244,940 -0.03(-0.24%)
Jun 07, 2007 13.59 13.68 13.41 13.49 4,011,387 -0.05(-0.40%)
Jun 06, 2007 13.52 13.64 13.46 13.55 1,120,008 +0.03(+0.20%)
Jun 05, 2007 13.71 13.72 13.46 13.52 947,685 -0.19(-1.40%)
Jun 04, 2007 13.60 13.88 13.62 13.71 1,018,749 +0.02(+0.16%)
Jun 01, 2007 13.65 13.77 13.57 13.69 1,380,954 +0.09(+0.65%)
May 31, 2007 13.65 13.72 13.52 13.60 1,384,236 +0.05(+0.36%)
May 30, 2007 13.35 13.59 13.22 13.55 1,508,418 +0.18(+1.31%)
May 29, 2007 13.43 13.45 13.28 13.38 1,598,318 +0.27(+2.05%)
May 25, 2007 13.16 13.38 13.05 13.11 1,152,831 +0.02(+0.13%)
May 24, 2007 13.62 13.63 13.08 13.09 1,746,206 -0.46(-3.40%)
May 23, 2007 13.75 13.85 13.51 13.55 3,537,271 -0.10(-0.76%)
May 22, 2007 13.65 13.72 13.50 13.65 853,956 +0.07(+0.52%)
May 21, 2007 13.44 13.67 13.44 13.58 3,792,564 +0.07(+0.49%)
May 18, 2007 13.62 13.67 13.46 13.52 658,474 -0.03(-0.24%)
May 17, 2007 13.60 13.64 13.50 13.55 599,027 -0.01(-0.08%)
May 16, 2007 13.58 13.71 13.46 13.56 1,751,494 +0.07(+0.49%)
May 15, 2007 13.77 13.80 13.46 13.50 908,114 -0.17(-1.24%)
May 14, 2007 13.82 14.06 13.59 13.67 1,031,111 -0.18(-1.27%)
May 11, 2007 13.76 13.86 13.58 13.84 1,203,890 +0.25(+1.81%)
May 10, 2007 13.65 13.74 13.55 13.59 964,644 -0.05(-0.36%)
May 09, 2007 13.65 13.73 13.58 13.64 957,897 +0.03(+0.20%)
May 08, 2007 13.67 13.70 13.55 13.62 1,663,236 +0.02(+0.12%)
May 07, 2007 13.55 13.68 13.51 13.60 2,207,740 +0.10(+0.73%)
May 04, 2007 13.38 13.54 13.29 13.50 1,296,890 +0.13(+0.98%)
May 03, 2007 13.41 13.61 13.20 13.37 1,861,817 +0.02(+0.12%)
May 02, 2007 13.30 13.60 13.21 13.35 2,435,680 +0.03(+0.25%)
May 01, 2007 13.46 13.53 13.07 13.32 2,307,255 -0.14(-1.02%)
Apr 30, 2007 13.47 13.59 13.30 13.46 2,623,604 -0.05(-0.41%)
Apr 27, 2007 13.42 13.56 13.26 13.51 4,417,669 +0.09(+0.69%)
Apr 26, 2007 13.23 13.52 13.06 13.42 2,606,727 +0.21(+1.62%)
Apr 25, 2007 13.18 13.31 13.04 13.21 1,705,906 +0.11(+0.84%)
Apr 24, 2007 13.18 13.24 13.06 13.10 817,668 -0.01(-0.04%)
Apr 23, 2007 13.11 13.21 13.04 13.10 859,791 -0.07(-0.54%)
Apr 20, 2007 13.18 13.22 13.05 13.17 1,026,643 +0.07(+0.50%)
Apr 19, 2007 13.10 13.19 13.02 13.11 1,342,113 -0.11(-0.83%)
Apr 18, 2007 13.16 13.25 13.06 13.22 1,045,550 -0.02(-0.12%)
Apr 17, 2007 13.23 13.36 13.16 13.23 1,914,882 +0.02(+0.17%)
Apr 16, 2007 13.19 13.34 13.08 13.21 1,688,947 +0.09(+0.67%)
Apr 13, 2007 12.83 13.13 12.78 13.12 3,916,564 +0.31(+2.44%)
Apr 12, 2007 12.67 12.86 12.59 12.81 1,460,277 +0.09(+0.69%)
Apr 11, 2007 12.84 12.94 12.67 12.72 1,885,888 -0.10(-0.81%)
Apr 10, 2007 12.76 12.85 12.57 12.83 1,654,483 +0.11(+0.86%)
Apr 09, 2007 12.58 12.81 12.56 12.72 843,197 +0.18(+1.40%)
Apr 05, 2007 12.45 12.57 12.32 12.54 1,146,631 +0.05(+0.40%)
Apr 04, 2007 12.34 12.77 12.25 12.49 3,229,278 +0.21(+1.70%)
Apr 03, 2007 12.01 12.37 11.98 12.28 3,178,402 +0.27(+2.28%)
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.