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 (%)
Nov 28, 2014 17.04 17.20 16.97 17.02 985,501 -0.02(-0.12%)
Nov 26, 2014 16.80 17.04 17.04 17.04 3,864,446 +0.22(+1.29%)
Nov 25, 2014 16.68 16.84 16.57 16.82 2,963,235 +0.18(+1.06%)
Nov 24, 2014 16.35 16.69 16.35 16.64 2,328,283 +0.26(+1.62%)
Nov 21, 2014 16.58 16.60 16.28 16.38 3,213,596 +0.03(+0.17%)
Nov 20, 2014 16.25 16.40 16.21 16.35 1,886,285 +0.06(+0.38%)
Nov 19, 2014 16.40 16.52 16.20 16.29 2,345,696 -0.13(-0.79%)
Nov 18, 2014 16.45 16.61 16.41 16.42 2,366,422 +0.00(+0.00%)
Nov 17, 2014 16.30 16.49 16.22 16.42 2,144,374 +0.10(+0.62%)
Nov 14, 2014 16.18 16.36 16.16 16.32 2,417,148 +0.10(+0.63%)
Nov 13, 2014 15.98 16.24 15.98 16.21 2,268,417 +0.24(+1.53%)
Nov 12, 2014 15.81 16.02 15.79 15.97 2,299,061 +0.12(+0.77%)
Nov 11, 2014 15.98 16.01 15.80 15.85 2,741,473 -0.12(-0.77%)
Nov 10, 2014 15.94 16.12 15.88 15.97 3,259,073 +0.01(+0.09%)
Nov 07, 2014 15.62 15.97 15.62 15.96 3,421,648 +0.33(+2.08%)
Nov 06, 2014 15.24 15.64 15.22 15.63 2,744,934 +0.39(+2.54%)
Nov 05, 2014 15.10 15.27 15.08 15.24 2,625,805 +0.19(+1.26%)
Nov 04, 2014 15.00 15.09 14.99 15.05 2,675,501 +0.07(+0.45%)
Nov 03, 2014 15.00 15.07 14.90 14.99 4,326,113 +0.01(+0.05%)
Oct 31, 2014 14.93 15.03 14.85 14.98 1,872,960 +0.14(+0.91%)
Oct 30, 2014 14.73 14.88 14.66 14.84 1,786,085 +0.12(+0.78%)
Oct 29, 2014 14.69 14.83 14.50 14.73 2,013,774 +0.07(+0.51%)
Oct 28, 2014 14.56 14.71 14.54 14.65 2,320,139 +0.14(+0.93%)
Oct 27, 2014 14.43 14.50 14.50 14.52 2,218,173 +0.02(+0.14%)
Oct 24, 2014 14.50 14.55 14.34 14.50 2,339,665 +0.05(+0.33%)
Oct 23, 2014 14.39 14.56 14.33 14.45 3,592,114 +0.07(+0.47%)
Oct 22, 2014 14.40 14.50 14.31 14.38 2,587,048 +0.01(+0.09%)
Oct 21, 2014 14.31 14.42 14.27 14.37 2,014,946 +0.10(+0.67%)
Oct 20, 2014 14.16 14.33 14.16 14.27 1,927,928 +0.07(+0.53%)
Oct 17, 2014 14.21 14.31 14.17 14.20 2,654,253 +0.03(+0.19%)
Oct 16, 2014 14.06 14.29 14.03 14.17 2,413,614 -0.06(-0.43%)
Oct 15, 2014 14.18 14.33 13.95 14.23 4,110,307 +0.00(+0.00%)
Oct 14, 2014 14.12 14.29 14.05 14.23 3,120,444 +0.10(+0.67%)
Oct 13, 2014 14.23 14.23 14.04 14.14 2,713,475 -0.05(-0.33%)
Oct 10, 2014 14.32 14.51 14.04 14.18 4,991,974 -0.16(-1.14%)
Oct 09, 2014 14.45 14.48 14.18 14.35 3,341,519 -0.10(-0.70%)
Oct 08, 2014 14.33 14.50 14.27 14.45 2,343,089 +0.09(+0.61%)
Oct 07, 2014 14.35 14.44 14.29 14.36 1,729,811 -0.03(-0.19%)
Oct 06, 2014 14.37 14.47 14.34 14.39 1,176,795 +0.02(+0.14%)
Oct 03, 2014 14.46 14.46 14.35 14.37 1,360,512 +0.01(+0.09%)
Oct 02, 2014 14.37 14.43 14.18 14.35 1,858,302 +0.02(+0.14%)
Oct 01, 2014 14.42 14.42 14.25 14.33 2,783,796 -0.07(-0.47%)
Sep 30, 2014 14.46 14.51 14.30 14.40 1,774,321 -0.02(-0.14%)
Sep 29, 2014 14.35 14.49 14.33 14.42 1,670,701 +0.03(+0.24%)
Sep 26, 2014 14.31 14.42 14.30 14.39 2,057,257 +0.06(+0.43%)
Sep 25, 2014 14.36 14.39 14.26 14.33 2,181,672 -0.08(-0.56%)
Sep 24, 2014 14.42 14.42 14.31 14.41 1,784,738 +0.00(+0.00%)
Sep 23, 2014 14.44 14.45 14.35 14.41 2,705,244 -0.05(-0.37%)
Sep 22, 2014 14.43 14.51 14.40 14.46 2,193,689 +0.06(+0.42%)
Sep 19, 2014 14.45 14.58 14.36 14.40 3,007,414 -0.05(-0.37%)
Sep 18, 2014 14.38 14.48 14.31 14.46 2,316,003 +0.13(+0.89%)
Sep 17, 2014 14.36 14.42 14.33 14.33 1,218,331 +0.01(+0.09%)
Sep 16, 2014 14.36 14.38 14.21 14.31 2,453,741 -0.04(-0.28%)
Sep 15, 2014 14.32 14.43 14.26 14.36 2,551,827 +0.06(+0.42%)
Sep 12, 2014 14.34 14.36 14.21 14.29 1,503,911 -0.03(-0.23%)
Sep 11, 2014 14.29 14.38 14.27 14.33 1,365,830 +0.05(+0.38%)
Sep 10, 2014 14.25 14.33 14.21 14.27 1,121,671 +0.01(+0.09%)
Sep 09, 2014 14.28 14.31 14.17 14.26 2,042,728 -0.03(-0.19%)
Sep 08, 2014 14.24 14.40 14.19 14.29 2,009,357 +0.04(+0.28%)
Sep 05, 2014 14.23 14.30 14.17 14.25 1,838,104 +0.03(+0.19%)
Sep 04, 2014 14.22 14.24 14.15 14.22 1,581,618 +0.02(+0.14%)
Sep 03, 2014 14.21 14.23 14.14 14.20 1,825,568 +0.07(+0.52%)
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.