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 (%)
Mar 31, 2021 13.85 13.99 13.77 13.86 850,738 +0.05(+0.36%)
Mar 30, 2021 13.62 13.90 13.53 13.81 638,743 +0.21(+1.54%)
Mar 29, 2021 13.87 14.07 13.56 13.60 1,081,532 -0.39(-2.79%)
Mar 26, 2021 13.70 14.00 13.61 13.99 1,826,200 +0.42(+3.10%)
Mar 25, 2021 13.29 13.69 13.09 13.57 1,164,758 +0.17(+1.27%)
Mar 24, 2021 13.50 13.86 13.40 13.40 1,144,716 -0.10(-0.74%)
Mar 23, 2021 13.76 13.85 13.40 13.50 985,164 -0.36(-2.60%)
Mar 22, 2021 14.06 14.13 13.72 13.86 1,473,806 -0.30(-2.12%)
Mar 19, 2021 14.42 14.50 14.07 14.16 1,931,100 -0.29(-2.01%)
Mar 18, 2021 14.80 14.94 14.36 14.45 713,151 -0.41(-2.76%)
Mar 17, 2021 14.76 14.88 14.57 14.86 788,907 +0.07(+0.47%)
Mar 16, 2021 14.96 15.05 14.70 14.79 936,214 -0.14(-0.94%)
Mar 15, 2021 15.00 15.05 14.63 14.93 1,095,774 -0.16(-1.06%)
Mar 12, 2021 14.87 15.13 14.83 15.09 519,400 +0.17(+1.14%)
Mar 11, 2021 14.97 15.01 14.76 14.92 511,748 +0.11(+0.74%)
Mar 10, 2021 14.40 14.87 14.38 14.81 585,022 +0.47(+3.28%)
Mar 09, 2021 14.57 14.70 14.33 14.34 878,964 -0.06(-0.42%)
Mar 08, 2021 14.25 14.59 14.10 14.40 966,975 +0.20(+1.41%)
Mar 05, 2021 14.25 14.25 13.66 14.20 966,000 +0.21(+1.50%)
Mar 04, 2021 14.10 14.23 13.85 13.99 1,148,574 -0.14(-0.99%)
Mar 03, 2021 14.02 14.30 14.00 14.13 1,376,497 +0.11(+0.78%)
Mar 02, 2021 14.19 14.34 13.78 14.02 1,151,209 -0.25(-1.75%)
Mar 01, 2021 14.30 14.48 13.99 14.27 956,107 +0.22(+1.57%)
Feb 26, 2021 13.87 14.28 13.75 14.05 901,600 +0.22(+1.59%)
Feb 25, 2021 14.67 14.70 13.74 13.83 1,596,852 -0.88(-5.98%)
Feb 24, 2021 14.37 14.80 14.33 14.71 1,077,672 +0.33(+2.29%)
Feb 23, 2021 14.65 14.74 14.35 14.38 930,678 -0.10(-0.69%)
Feb 22, 2021 14.33 14.75 14.29 14.48 1,322,022 +0.20(+1.40%)
Feb 19, 2021 13.93 14.46 13.03 14.28 2,991,100 -0.13(-0.90%)
Feb 18, 2021 14.64 14.87 14.38 14.41 1,186,187 -0.23(-1.57%)
Feb 17, 2021 14.74 14.89 14.46 14.64 885,223 -0.29(-1.94%)
Feb 16, 2021 15.30 15.50 14.86 14.93 794,008 -0.36(-2.35%)
Feb 12, 2021 15.26 15.45 15.12 15.29 756,100 +0.07(+0.46%)
Feb 11, 2021 14.91 15.56 14.85 15.22 1,870,609 +0.37(+2.49%)
Feb 10, 2021 14.98 15.11 14.79 14.85 535,919 -0.11(-0.74%)
Feb 09, 2021 14.79 14.97 14.65 14.96 628,636 +0.19(+1.29%)
Feb 08, 2021 14.59 14.80 14.53 14.77 971,714 +0.29(+2.00%)
Feb 05, 2021 14.79 14.82 14.38 14.48 674,400 -0.19(-1.30%)
Feb 04, 2021 14.62 14.85 14.60 14.67 1,391,668 +0.16(+1.10%)
Feb 03, 2021 14.54 14.69 14.34 14.51 656,499 -0.11(-0.75%)
Feb 02, 2021 14.99 15.01 14.62 14.62 685,025 -0.28(-1.88%)
Feb 01, 2021 14.30 14.96 14.29 14.90 972,177 +0.75(+5.30%)
Jan 29, 2021 13.96 14.45 13.90 14.15 841,300 +0.12(+0.86%)
Jan 28, 2021 13.96 14.21 13.76 14.03 720,262 +0.26(+1.89%)
Jan 27, 2021 14.11 14.22 13.67 13.77 1,005,705 -0.65(-4.51%)
Jan 26, 2021 14.69 14.70 14.31 14.42 474,493 -0.16(-1.10%)
Jan 25, 2021 14.45 14.67 14.27 14.58 584,764 +0.06(+0.41%)
Jan 22, 2021 14.34 14.53 14.14 14.52 454,500 +0.05(+0.35%)
Jan 21, 2021 14.76 14.85 14.24 14.47 775,755 -0.25(-1.70%)
Jan 20, 2021 14.52 14.73 14.52 14.72 701,607 +0.22(+1.52%)
Jan 19, 2021 14.35 14.66 14.30 14.50 815,575 +0.21(+1.47%)
Jan 15, 2021 13.90 14.29 13.85 14.29 1,212,900 +0.27(+1.93%)
Jan 14, 2021 14.04 14.25 13.98 14.02 729,059 +0.08(+0.57%)
Jan 13, 2021 13.91 13.99 13.80 13.94 622,820 +0.00(+0.00%)
Jan 12, 2021 13.78 13.94 13.67 13.94 622,909 +0.27(+1.98%)
Jan 11, 2021 13.60 13.84 13.51 13.67 617,809 -0.17(-1.23%)
Jan 08, 2021 14.00 14.01 13.66 13.84 675,200 -0.09(-0.65%)
Jan 07, 2021 13.90 14.08 13.86 13.93 694,745 +0.05(+0.36%)
Jan 06, 2021 13.28 14.03 13.28 13.88 1,308,015 +0.78(+5.95%)
Jan 05, 2021 13.09 13.24 13.03 13.10 1,286,610 -0.04(-0.30%)
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.