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 (%)
Jul 31, 2020 9.685 9.840 9.171 9.540 919,162 +0.29(+3.14%)
Jul 30, 2020 9.181 9.297 9.016 9.249 614,429 -0.11(-1.14%)
Jul 29, 2020 9.433 9.481 9.181 9.355 774,261 -0.01(-0.10%)
Jul 28, 2020 9.394 9.549 9.336 9.365 807,865 -0.10(-1.02%)
Jul 27, 2020 9.161 9.481 9.161 9.462 773,056 +0.24(+2.63%)
Jul 24, 2020 9.423 9.491 9.132 9.220 732,772 -0.18(-1.96%)
Jul 23, 2020 9.433 9.559 9.278 9.404 791,233 +0.02(+0.21%)
Jul 22, 2020 9.278 9.414 9.234 9.384 513,195 +0.04(+0.41%)
Jul 21, 2020 9.258 9.530 9.258 9.346 750,918 +0.16(+1.69%)
Jul 20, 2020 9.375 9.462 9.152 9.191 564,157 -0.25(-2.67%)
Jul 17, 2020 9.384 9.496 9.301 9.443 598,265 +0.05(+0.52%)
Jul 16, 2020 9.355 9.491 9.239 9.394 502,132 -0.02(-0.21%)
Jul 15, 2020 9.355 9.510 9.297 9.414 757,823 +0.33(+3.63%)
Jul 14, 2020 8.774 9.094 8.735 9.084 609,401 +0.33(+3.77%)
Jul 13, 2020 8.968 8.987 8.667 8.754 771,594 -0.16(-1.74%)
Jul 10, 2020 8.570 8.929 8.541 8.909 656,235 +0.30(+3.49%)
Jul 09, 2020 8.851 8.890 8.444 8.609 1,022,198 -0.27(-3.06%)
Jul 08, 2020 8.696 8.919 8.604 8.880 796,060 +0.14(+1.55%)
Jul 07, 2020 8.997 8.997 8.725 8.745 617,378 -0.35(-3.84%)
Jul 06, 2020 9.220 9.239 8.900 9.094 619,829 +0.06(+0.64%)
Jul 02, 2020 9.375 9.481 9.006 9.035 741,643 -0.14(-1.48%)
Jul 01, 2020 9.336 9.481 9.074 9.171 889,678 -0.13(-1.36%)
Jun 30, 2020 9.045 9.394 8.958 9.297 1,020,018 +0.21(+2.35%)
Jun 29, 2020 8.958 9.200 8.909 9.084 886,007 +0.26(+2.97%)
Jun 26, 2020 8.871 8.932 8.716 8.822 2,435,559 -0.11(-1.19%)
Jun 25, 2020 8.609 8.948 8.531 8.929 980,422 +0.26(+3.02%)
Jun 24, 2020 8.955 9.013 8.590 8.667 910,023 -0.41(-4.55%)
Jun 23, 2020 9.061 9.176 8.955 9.080 617,081 +0.11(+1.18%)
Jun 22, 2020 8.792 8.984 8.667 8.975 928,383 +0.09(+0.97%)
Jun 19, 2020 9.234 9.311 8.874 8.888 1,312,663 -0.23(-2.53%)
Jun 18, 2020 9.061 9.378 8.965 9.119 536,902 +0.00(+0.00%)
Jun 17, 2020 9.465 9.513 9.099 9.119 776,701 -0.38(-4.04%)
Jun 16, 2020 9.541 9.762 9.215 9.503 955,763 +0.41(+4.55%)
Jun 15, 2020 8.590 9.215 8.552 9.090 1,066,655 +0.08(+0.85%)
Jun 12, 2020 9.032 9.085 8.590 9.013 1,367,509 +0.39(+4.57%)
Jun 11, 2020 8.850 9.282 8.619 8.619 2,061,519 -0.78(-8.28%)
Jun 10, 2020 9.993 10.14 9.359 9.397 1,013,413 -0.64(-6.41%)
Jun 09, 2020 10.17 10.38 9.695 10.04 1,176,044 -0.37(-3.60%)
Jun 08, 2020 10.33 10.51 10.29 10.42 930,303 +0.25(+2.46%)
Jun 05, 2020 10.03 10.40 9.983 10.17 1,365,011 +0.49(+5.06%)
Jun 04, 2020 9.388 9.676 9.378 9.676 1,239,830 +0.20(+2.13%)
Jun 03, 2020 9.368 9.647 9.263 9.474 1,128,434 +0.29(+3.14%)
Jun 02, 2020 9.051 9.359 9.051 9.186 789,481 +0.27(+3.02%)
Jun 01, 2020 8.677 9.234 8.667 8.917 1,314,012 +0.27(+3.11%)
May 29, 2020 8.821 8.821 8.456 8.648 2,246,191 -0.29(-3.23%)
May 28, 2020 9.023 9.099 8.802 8.936 1,566,962 +0.04(+0.43%)
May 27, 2020 9.013 9.090 8.657 8.898 1,536,312 +0.12(+1.42%)
May 26, 2020 8.629 8.850 8.552 8.773 1,239,136 +0.41(+4.94%)
May 22, 2020 8.321 8.360 8.081 8.360 903,971 +0.01(+0.12%)
May 21, 2020 8.408 8.629 8.350 8.350 740,593 -0.24(-2.80%)
May 20, 2020 8.552 8.667 8.465 8.590 901,054 +0.14(+1.71%)
May 19, 2020 8.686 8.773 8.446 8.446 880,735 -0.34(-3.83%)
May 18, 2020 8.340 8.821 8.244 8.782 1,522,064 +0.83(+10.39%)
May 15, 2020 7.994 8.062 7.788 7.956 1,176,537 -0.12(-1.55%)
May 14, 2020 7.456 8.081 7.336 8.081 1,625,889 +0.34(+4.34%)
May 13, 2020 8.350 8.350 7.697 7.745 1,644,943 -0.31(-3.82%)
May 12, 2020 8.196 8.340 8.052 8.052 1,553,958 -0.06(-0.71%)
May 11, 2020 7.927 8.331 7.831 8.110 1,682,063 +0.25(+3.18%)
May 08, 2020 7.101 7.994 7.101 7.860 2,048,142 +0.94(+13.61%)
May 07, 2020 6.688 7.062 6.688 6.918 1,588,137 +0.37(+5.73%)
May 06, 2020 6.928 6.999 6.500 6.544 1,907,217 -0.37(-5.29%)
May 05, 2020 7.245 7.370 6.880 6.909 1,614,819 -0.16(-2.31%)
May 04, 2020 6.736 7.091 6.659 7.072 1,492,570 +0.14(+2.08%)
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.