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 (%)
Oct 31, 2013 11.29 11.35 11.17 11.19 5,045,224 -0.08(-0.75%)
Oct 30, 2013 11.26 11.35 11.11 11.28 7,368,425 +0.02(+0.17%)
Oct 29, 2013 11.22 11.37 11.20 11.26 4,907,566 +0.01(+0.06%)
Oct 28, 2013 11.28 11.40 11.05 11.25 8,702,663 -0.01(-0.06%)
Oct 25, 2013 11.56 11.75 11.18 11.26 13,771,195 -0.29(-2.54%)
Oct 24, 2013 12.51 12.51 10.88 11.55 48,123,872 -1.64(-12.41%)
Oct 23, 2013 13.38 13.39 13.03 13.18 10,880,463 -0.19(-1.41%)
Oct 22, 2013 13.48 13.51 13.30 13.37 4,436,909 -0.12(-0.92%)
Oct 21, 2013 13.52 13.60 13.41 13.50 2,246,566 -0.06(-0.43%)
Oct 18, 2013 13.67 13.69 13.47 13.56 4,208,076 -0.14(-1.05%)
Oct 17, 2013 13.60 13.74 13.54 13.70 1,842,183 -0.06(-0.43%)
Oct 16, 2013 13.84 13.87 13.62 13.76 1,421,869 -0.05(-0.38%)
Oct 15, 2013 13.89 13.91 13.69 13.81 1,721,688 -0.12(-0.89%)
Oct 14, 2013 13.84 13.94 13.84 13.93 841,837 -0.08(-0.56%)
Oct 11, 2013 13.87 14.06 13.86 14.01 935,641 +0.14(+1.03%)
Oct 10, 2013 13.84 13.97 13.82 13.87 949,153 +0.07(+0.52%)
Oct 09, 2013 13.91 13.91 13.71 13.80 1,540,491 -0.10(-0.70%)
Oct 08, 2013 13.94 13.99 13.84 13.89 865,844 -0.08(-0.56%)
Oct 07, 2013 13.99 14.03 13.93 13.97 704,820 -0.06(-0.42%)
Oct 04, 2013 13.99 14.11 13.99 14.03 1,700,088 +0.03(+0.19%)
Oct 03, 2013 14.10 14.10 13.90 14.01 1,775,895 -0.09(-0.65%)
Oct 02, 2013 14.03 14.15 13.93 14.10 1,549,598 +0.07(+0.46%)
Oct 01, 2013 13.95 14.06 13.91 14.03 1,965,505 +0.13(+0.94%)
Sep 27, 2013 13.89 13.96 13.82 13.90 930,013 +0.00(+0.00%)
Sep 26, 2013 13.95 13.96 13.84 13.90 647,191 +0.00(+0.02%)
Sep 25, 2013 13.93 13.96 13.85 13.90 831,192 -0.04(-0.28%)
Sep 24, 2013 13.92 14.02 13.85 13.94 593,169 -0.01(-0.09%)
Sep 23, 2013 14.01 14.01 13.85 13.95 706,841 -0.06(-0.42%)
Sep 20, 2013 14.11 14.15 13.92 14.01 1,354,059 -0.08(-0.60%)
Sep 19, 2013 14.05 14.11 13.92 14.09 978,370 +0.07(+0.51%)
Sep 18, 2013 13.99 14.11 13.87 14.02 951,984 +0.05(+0.37%)
Sep 17, 2013 13.99 14.03 13.93 13.97 1,063,098 -0.05(-0.37%)
Sep 16, 2013 14.12 14.15 13.97 14.02 1,035,061 +0.01(+0.09%)
Sep 13, 2013 14.00 14.01 13.91 14.01 1,647,828 +0.03(+0.23%)
Sep 12, 2013 14.07 14.09 13.96 13.98 885,030 -0.09(-0.64%)
Sep 11, 2013 14.01 14.10 13.93 14.07 1,462,222 +0.04(+0.28%)
Sep 10, 2013 13.92 14.08 13.92 14.03 1,234,920 +0.17(+1.21%)
Sep 09, 2013 13.72 13.94 13.72 13.86 1,107,105 +0.12(+0.89%)
Sep 06, 2013 13.75 13.79 13.66 13.74 669,343 +0.01(+0.05%)
Sep 05, 2013 13.70 13.79 13.70 13.73 1,070,200 +0.03(+0.24%)
Sep 04, 2013 13.66 13.75 13.59 13.70 1,652,695 +0.02(+0.14%)
Sep 03, 2013 13.78 13.82 13.63 13.68 1,315,391 +0.01(+0.09%)
Aug 30, 2013 13.77 13.84 13.62 13.67 906,984 -0.08(-0.56%)
Aug 29, 2013 13.74 13.82 13.67 13.74 966,007 -0.01(-0.05%)
Aug 28, 2013 13.84 13.91 13.74 13.75 1,190,954 -0.06(-0.42%)
Aug 27, 2013 13.85 14.03 13.79 13.81 3,016,274 -0.10(-0.74%)
Aug 26, 2013 13.81 14.05 13.78 13.91 1,654,775 +0.11(+0.80%)
Aug 23, 2013 13.82 13.89 13.70 13.80 1,358,715 +0.16(+1.14%)
Aug 22, 2013 13.55 13.80 13.52 13.65 995,160 +0.10(+0.72%)
Aug 21, 2013 13.54 13.60 13.50 13.55 636,445 +0.02(+0.14%)
Aug 20, 2013 13.48 13.58 13.37 13.53 896,411 +0.06(+0.48%)
Aug 19, 2013 13.44 13.52 13.34 13.46 1,119,930 +0.04(+0.29%)
Aug 16, 2013 13.45 13.50 13.34 13.43 795,107 -0.08(-0.62%)
Aug 15, 2013 13.61 13.61 13.41 13.51 1,068,383 -0.12(-0.85%)
Aug 14, 2013 13.67 13.69 13.57 13.63 639,678 -0.05(-0.33%)
Aug 13, 2013 13.52 13.72 13.41 13.67 1,770,858 +0.17(+1.29%)
Aug 12, 2013 13.44 13.53 13.41 13.50 539,443 +0.03(+0.19%)
Aug 09, 2013 13.42 13.48 13.37 13.47 415,698 +0.08(+0.63%)
Aug 08, 2013 13.47 13.47 13.34 13.39 392,799 -0.05(-0.34%)
Aug 07, 2013 13.39 13.44 13.30 13.43 680,850 +0.01(+0.05%)
Aug 06, 2013 13.43 13.49 13.37 13.43 627,618 -0.05(-0.38%)
Aug 05, 2013 13.47 13.52 13.44 13.48 502,338 -0.02(-0.14%)
Aug 02, 2013 13.48 13.50 13.37 13.50 528,519 +0.01(+0.05%)
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.