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 (%)
May 30, 2014 12.61 12.69 12.60 12.69 1,427,981 +0.08(+0.63%)
May 29, 2014 12.59 12.66 12.54 12.61 2,150,542 +0.07(+0.53%)
May 28, 2014 12.44 12.59 12.41 12.55 2,037,356 +0.11(+0.91%)
May 27, 2014 12.44 12.49 12.35 12.43 2,378,991 +0.03(+0.21%)
May 23, 2014 12.46 12.41 12.41 12.41 2,887,518 -0.01(-0.11%)
May 22, 2014 12.45 12.58 12.38 12.42 3,538,797 -0.01(-0.11%)
May 21, 2014 12.48 12.50 12.31 12.43 3,396,718 +0.06(+0.48%)
May 20, 2014 12.41 12.53 12.28 12.37 3,134,247 -0.06(-0.48%)
May 19, 2014 12.43 12.45 12.31 12.43 2,891,479 -0.04(-0.32%)
May 16, 2014 12.50 12.53 12.40 12.47 2,927,002 -0.07(-0.53%)
May 15, 2014 12.55 12.60 12.46 12.54 2,677,829 -0.01(-0.11%)
May 14, 2014 12.61 12.72 12.51 12.55 2,275,330 -0.09(-0.74%)
May 13, 2014 12.63 12.72 12.62 12.65 2,961,285 +0.02(+0.16%)
May 12, 2014 12.67 12.73 12.61 12.63 2,735,223 +0.00(+0.00%)
May 09, 2014 12.65 12.74 12.48 12.63 3,780,294 +0.09(+0.74%)
May 08, 2014 12.49 12.73 12.47 12.53 4,072,480 +0.03(+0.21%)
May 07, 2014 12.44 12.62 12.35 12.51 8,414,853 +0.08(+0.64%)
May 06, 2014 12.38 12.46 12.31 12.43 3,150,074 +0.01(+0.11%)
May 05, 2014 12.51 12.51 12.23 12.41 3,796,556 +0.13(+1.08%)
May 02, 2014 12.28 12.36 12.20 12.28 2,543,202 +0.03(+0.22%)
May 01, 2014 12.27 12.35 12.11 12.25 2,769,931 -0.01(-0.11%)
Apr 30, 2014 12.27 12.36 12.20 12.27 2,600,031 -0.01(-0.05%)
Apr 29, 2014 12.31 12.39 12.21 12.27 2,832,333 -0.02(-0.16%)
Apr 28, 2014 12.31 12.37 12.23 12.29 2,891,481 -0.03(-0.22%)
Apr 25, 2014 12.25 12.37 12.13 12.32 4,143,821 +0.04(+0.32%)
Apr 24, 2014 12.24 12.37 12.21 12.28 4,103,310 +0.08(+0.65%)
Apr 23, 2014 12.33 12.40 12.09 12.20 6,437,680 +0.24(+2.00%)
Apr 22, 2014 11.86 11.97 11.80 11.96 3,561,337 +0.14(+1.18%)
Apr 21, 2014 11.73 11.83 11.64 11.82 2,706,254 +0.07(+0.56%)
Apr 17, 2014 11.89 11.75 11.75 11.75 3,381,605 -0.04(-0.34%)
Apr 16, 2014 11.70 11.81 11.59 11.79 2,865,248 +0.15(+1.26%)
Apr 15, 2014 11.76 11.77 11.54 11.65 3,126,048 -0.12(-1.02%)
Apr 14, 2014 11.68 11.77 11.62 11.77 3,061,047 +0.11(+0.97%)
Apr 11, 2014 11.72 11.80 11.64 11.65 3,933,499 -0.11(-0.96%)
Apr 10, 2014 11.83 11.87 11.68 11.77 2,524,543 -0.07(-0.62%)
Apr 09, 2014 11.95 11.97 11.78 11.84 2,159,441 -0.06(-0.50%)
Apr 08, 2014 11.84 11.93 11.80 11.90 2,398,941 +0.06(+0.51%)
Apr 07, 2014 11.90 11.95 11.77 11.84 4,249,196 -0.07(-0.61%)
Apr 04, 2014 11.93 12.04 11.83 11.91 3,514,534 +0.04(+0.34%)
Apr 03, 2014 12.00 12.00 11.78 11.87 4,650,689 -0.10(-0.83%)
Apr 02, 2014 12.02 12.02 11.81 11.97 3,002,645 -0.03(-0.28%)
Apr 01, 2014 11.99 12.04 11.77 12.01 3,495,745 +0.01(+0.05%)
Mar 31, 2014 12.09 12.13 11.74 12.00 5,251,128 +0.46(+3.98%)
Mar 28, 2014 11.59 11.64 11.45 11.54 2,213,493 -0.01(-0.06%)
Mar 27, 2014 11.54 11.62 11.41 11.55 2,830,500 +0.01(+0.11%)
Mar 26, 2014 11.89 11.93 11.48 11.54 4,055,344 +0.08(+0.70%)
Mar 25, 2014 10.97 11.48 10.93 11.46 4,647,849 +0.50(+4.55%)
Mar 24, 2014 11.22 11.26 10.92 10.96 3,493,286 -0.31(-2.72%)
Mar 21, 2014 11.08 11.30 10.99 11.26 3,334,969 +0.21(+1.91%)
Mar 20, 2014 11.30 11.38 11.03 11.05 5,060,576 -0.25(-2.21%)
Mar 19, 2014 11.16 11.36 11.10 11.30 4,166,526 +0.25(+2.26%)
Mar 18, 2014 11.39 11.42 11.04 11.05 4,094,262 -0.34(-2.95%)
Mar 17, 2014 11.47 11.52 11.19 11.39 3,829,730 -0.03(-0.29%)
Mar 14, 2014 11.30 11.51 11.30 11.42 1,627,723 +0.14(+1.22%)
Mar 13, 2014 11.32 11.33 11.18 11.28 1,445,496 -0.03(-0.23%)
Mar 12, 2014 11.53 11.62 11.28 11.31 2,484,380 -0.26(-2.27%)
Mar 11, 2014 11.66 11.70 11.43 11.57 1,260,441 -0.05(-0.45%)
Mar 10, 2014 11.57 11.66 11.51 11.62 1,394,867 -0.01(-0.06%)
Mar 07, 2014 11.79 11.82 11.60 11.63 1,836,668 -0.11(-0.90%)
Mar 06, 2014 11.55 11.74 11.51 11.74 1,404,094 +0.22(+1.94%)
Mar 05, 2014 11.78 11.82 11.47 11.51 6,066,316 -0.26(-2.24%)
Mar 04, 2014 11.72 11.87 11.66 11.78 1,447,830 +0.10(+0.85%)
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.