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 (%)
Feb 28, 2013 12.40 12.52 12.37 12.44 1,158,232 +0.10(+0.83%)
Feb 27, 2013 12.21 12.36 12.10 12.34 2,805,867 +0.10(+0.83%)
Feb 26, 2013 12.26 12.26 12.10 12.24 558,196 -0.04(-0.31%)
Feb 22, 2013 12.32 12.35 12.23 12.28 571,161 +0.01(+0.10%)
Feb 21, 2013 12.36 12.38 12.15 12.26 1,115,934 -0.13(-1.03%)
Feb 20, 2013 12.47 12.50 12.38 12.39 990,515 -0.10(-0.81%)
Feb 19, 2013 12.47 12.54 12.34 12.49 1,090,893 +0.02(+0.15%)
Feb 15, 2013 12.50 12.51 12.39 12.47 939,574 -0.06(-0.46%)
Feb 14, 2013 12.43 12.53 12.38 12.53 1,689,881 +0.10(+0.77%)
Feb 13, 2013 12.21 12.57 12.17 12.43 2,684,924 +0.27(+2.25%)
Feb 12, 2013 12.07 12.29 12.04 12.16 1,822,468 +0.11(+0.90%)
Feb 11, 2013 12.20 12.24 11.96 12.05 2,686,232 -0.20(-1.61%)
Feb 08, 2013 12.18 12.32 11.93 12.25 3,042,568 -0.11(-0.93%)
Feb 07, 2013 12.24 12.43 11.93 12.36 1,828,660 -0.07(-0.56%)
Feb 06, 2013 12.17 12.46 12.14 12.43 1,548,575 +0.24(+1.98%)
Feb 04, 2013 12.35 12.36 12.11 12.19 1,510,633 -0.22(-1.79%)
Feb 01, 2013 12.55 12.57 12.26 12.42 3,191,634 -0.13(-1.01%)
Jan 31, 2013 12.20 12.55 12.14 12.54 2,130,279 +0.39(+3.19%)
Jan 30, 2013 12.27 12.28 12.07 12.15 1,347,379 -0.10(-0.83%)
Jan 29, 2013 12.20 12.27 12.15 12.26 1,030,273 +0.06(+0.52%)
Jan 28, 2013 12.17 12.30 12.05 12.19 1,394,038 +0.04(+0.37%)
Jan 25, 2013 12.21 12.22 12.12 12.15 2,834,234 -0.06(-0.47%)
Jan 24, 2013 12.17 12.25 12.13 12.21 1,419,408 +0.04(+0.31%)
Jan 23, 2013 12.21 12.21 12.00 12.17 1,324,761 -0.03(-0.21%)
Jan 22, 2013 11.98 12.20 11.93 12.19 2,080,316 +0.18(+1.54%)
Jan 18, 2013 11.98 12.03 11.92 12.01 811,357 +0.03(+0.27%)
Jan 17, 2013 12.01 12.08 11.98 11.98 956,637 -0.01(-0.05%)
Jan 16, 2013 12.18 12.18 11.88 11.98 3,136,264 -0.21(-1.72%)
Jan 15, 2013 12.15 12.24 12.10 12.19 1,329,527 +0.03(+0.26%)
Jan 14, 2013 12.25 12.28 12.08 12.16 1,291,559 -0.09(-0.73%)
Jan 11, 2013 12.11 12.28 12.04 12.25 3,067,132 +0.11(+0.94%)
Jan 10, 2013 12.21 12.23 12.09 12.14 2,230,601 -0.04(-0.37%)
Jan 09, 2013 11.81 12.18 11.66 12.18 2,703,890 +0.04(+0.31%)
Jan 08, 2013 12.08 12.30 11.99 12.14 2,599,478 +0.22(+1.81%)
Jan 07, 2013 11.94 11.99 11.86 11.93 725,879 -0.06(-0.53%)
Jan 04, 2013 11.89 12.05 11.88 11.99 1,452,620 +0.12(+1.02%)
Jan 03, 2013 11.74 11.98 11.74 11.87 1,669,945 +0.07(+0.59%)
Jan 02, 2013 11.82 11.83 11.72 11.80 902,179 +0.08(+0.71%)
Dec 31, 2012 11.60 11.72 11.42 11.72 1,279,153 +0.08(+0.66%)
Dec 28, 2012 11.65 11.65 11.53 11.64 829,153 -0.02(-0.16%)
Dec 27, 2012 11.71 11.72 11.50 11.66 882,864 +0.11(+0.99%)
Dec 26, 2012 11.63 11.63 11.51 11.54 612,467 -0.04(-0.38%)
Dec 24, 2012 11.44 11.60 11.37 11.59 415,035 +0.17(+1.50%)
Dec 21, 2012 11.51 11.57 11.37 11.42 1,842,261 -0.21(-1.81%)
Dec 20, 2012 11.66 11.66 11.58 11.63 856,684 -0.03(-0.22%)
Dec 19, 2012 11.64 11.67 11.50 11.65 729,985 +0.01(+0.05%)
Dec 18, 2012 11.68 11.72 11.60 11.65 722,307 -0.04(-0.33%)
Dec 17, 2012 11.60 11.70 11.54 11.68 927,957 +0.09(+0.77%)
Dec 14, 2012 11.63 11.65 11.51 11.60 776,672 -0.01(-0.06%)
Dec 13, 2012 11.63 11.68 11.53 11.60 544,935 -0.04(-0.32%)
Dec 12, 2012 11.89 11.91 11.58 11.64 2,275,000 -0.17(-1.44%)
Dec 11, 2012 11.97 11.97 11.73 11.81 2,001,740 -0.15(-1.27%)
Dec 10, 2012 11.80 11.97 11.75 11.96 687,986 +0.16(+1.34%)
Dec 07, 2012 11.90 11.90 11.75 11.80 840,209 -0.06(-0.48%)
Dec 06, 2012 11.92 11.94 11.83 11.86 975,653 -0.08(-0.63%)
Dec 05, 2012 11.99 12.01 11.77 11.94 1,318,979 +0.11(+0.91%)
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.