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, 2008 14.59 14.91 14.48 14.60 2,073,023 -0.01(-0.08%)
Apr 29, 2008 15.14 15.14 14.55 14.61 2,070,631 -0.50(-3.34%)
Apr 28, 2008 15.99 15.99 15.08 15.12 2,891,456 -0.66(-4.17%)
Apr 25, 2008 15.93 15.93 15.51 15.78 1,406,279 +0.09(+0.56%)
Apr 24, 2008 15.71 15.98 15.28 15.69 4,708,772 -0.56(-3.44%)
Apr 23, 2008 16.17 16.51 16.17 16.25 1,452,190 +0.18(+1.13%)
Apr 22, 2008 16.31 16.33 16.02 16.07 1,369,355 -0.25(-1.51%)
Apr 21, 2008 16.43 16.50 16.14 16.31 1,120,305 -0.12(-0.70%)
Apr 18, 2008 16.64 16.64 16.06 16.43 1,707,137 +0.13(+0.81%)
Apr 17, 2008 16.25 16.57 16.22 16.30 1,364,832 -0.06(-0.37%)
Apr 16, 2008 16.54 16.60 16.19 16.36 2,027,609 -0.06(-0.37%)
Apr 15, 2008 16.49 16.65 16.14 16.42 1,327,857 +0.08(+0.47%)
Apr 14, 2008 16.07 16.64 15.63 16.34 2,701,216 +0.36(+2.23%)
Apr 11, 2008 16.00 16.18 15.77 15.99 1,968,364 -0.07(-0.44%)
Apr 10, 2008 16.01 16.17 15.77 16.06 1,608,116 -0.04(-0.24%)
Apr 09, 2008 15.90 16.14 15.86 16.10 2,600,326 +0.29(+1.84%)
Apr 08, 2008 15.89 15.99 15.74 15.80 1,170,337 -0.13(-0.83%)
Apr 07, 2008 16.29 16.37 15.80 15.94 1,210,911 -0.31(-1.92%)
Apr 04, 2008 15.89 16.42 15.85 16.25 1,553,875 +0.36(+2.28%)
Apr 03, 2008 15.56 15.95 15.54 15.89 1,277,517 +0.27(+1.72%)
Apr 02, 2008 15.35 15.72 15.08 15.62 1,753,865 +0.20(+1.32%)
Apr 01, 2008 15.27 15.46 15.23 15.42 1,470,155 +0.33(+2.22%)
Mar 31, 2008 14.97 15.11 14.76 15.08 1,785,138 +0.16(+1.10%)
Mar 28, 2008 14.93 15.02 14.78 14.92 1,411,954 +0.09(+0.59%)
Mar 27, 2008 15.11 15.18 14.81 14.83 1,634,925 -0.33(-2.17%)
Mar 26, 2008 15.43 15.43 15.15 15.16 1,489,084 -0.29(-1.85%)
Mar 25, 2008 15.65 15.80 15.37 15.44 1,884,247 -0.13(-0.84%)
Mar 24, 2008 15.39 15.87 15.33 15.57 1,648,122 +0.32(+2.08%)
Mar 21, 2008 15.03 15.33 14.77 15.26 1,259,199 +0.00(+0.00%)
Mar 20, 2008 15.03 15.33 14.77 15.26 1,259,199 +0.27(+1.79%)
Mar 19, 2008 15.04 15.37 14.98 14.99 1,692,777 -0.03(-0.22%)
Mar 18, 2008 14.99 15.11 14.69 15.02 950,296 +0.25(+1.67%)
Mar 17, 2008 14.81 14.86 14.45 14.77 1,400,914 -0.29(-1.89%)
Mar 14, 2008 15.50 15.50 14.87 15.06 1,187,569 -0.25(-1.65%)
Mar 13, 2008 15.11 15.38 14.92 15.31 1,297,068 +0.14(+0.90%)
Mar 12, 2008 15.08 15.35 15.08 15.17 1,731,800 +0.04(+0.25%)
Mar 11, 2008 15.18 15.25 14.84 15.14 1,479,151 +0.21(+1.43%)
Mar 10, 2008 15.42 15.42 14.89 14.92 1,624,309 -0.38(-2.47%)
Mar 07, 2008 15.79 15.79 15.17 15.30 2,315,784 -0.59(-3.69%)
Mar 06, 2008 16.12 16.12 15.80 15.89 1,832,276 -0.25(-1.53%)
Mar 05, 2008 16.17 16.18 15.85 16.13 2,440,897 +0.05(+0.31%)
Mar 04, 2008 15.85 16.17 15.74 16.08 4,470,569 +0.12(+0.76%)
Mar 03, 2008 15.78 16.07 15.70 15.96 5,448,381 +0.24(+1.50%)
Feb 29, 2008 15.44 15.80 15.42 15.73 2,260,531 +0.14(+0.88%)
Feb 28, 2008 15.23 15.63 15.13 15.59 3,248,697 +0.43(+2.82%)
Feb 27, 2008 15.03 15.29 14.70 15.16 3,585,591 +0.52(+3.56%)
Feb 26, 2008 14.82 14.84 14.48 14.64 1,272,363 -0.10(-0.71%)
Feb 25, 2008 14.65 14.81 14.49 14.75 932,719 +0.04(+0.26%)
Feb 22, 2008 14.36 14.71 14.36 14.71 1,086,637 +0.31(+2.13%)
Feb 21, 2008 14.58 14.75 14.33 14.40 728,680 -0.09(-0.64%)
Feb 20, 2008 14.57 14.57 14.26 14.49 1,073,326 -0.07(-0.45%)
Feb 19, 2008 14.59 14.84 14.45 14.56 874,755 +0.04(+0.30%)
Feb 18, 2008 14.43 14.60 14.37 14.52 0 +0.00(+0.00%)
Feb 15, 2008 14.43 14.60 14.37 14.52 436,551 -0.01(-0.08%)
Feb 14, 2008 14.86 15.00 14.46 14.53 765,515 -0.27(-1.85%)
Feb 13, 2008 14.45 14.97 14.35 14.80 2,250,228 +0.50(+3.53%)
Feb 12, 2008 14.12 14.40 14.12 14.30 844,227 +0.19(+1.32%)
Feb 11, 2008 14.12 14.27 13.85 14.11 814,659 +0.08(+0.59%)
Feb 08, 2008 13.97 14.25 13.90 14.03 1,132,893 -0.03(-0.23%)
Feb 07, 2008 13.74 14.07 13.65 14.06 1,409,766 +0.25(+1.83%)
Feb 06, 2008 13.93 14.31 13.74 13.81 1,325,701 -0.10(-0.75%)
Feb 05, 2008 14.20 14.26 13.86 13.91 1,199,061 -0.52(-3.57%)
Feb 04, 2008 14.32 14.61 14.12 14.43 1,086,318 +0.18(+1.23%)
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.