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 (%)
Apr 30, 2009 13.45 14.28 13.44 14.11 2,838,382 +0.81(+6.09%)
Apr 29, 2009 13.36 13.64 13.21 13.30 1,762,601 +0.00(+0.00%)
Apr 28, 2009 13.52 13.69 13.21 13.30 2,103,386 -0.48(-3.48%)
Apr 27, 2009 13.50 13.97 13.39 13.78 1,781,992 +0.18(+1.32%)
Apr 24, 2009 14.30 14.31 13.58 13.60 2,785,321 -0.47(-3.34%)
Apr 23, 2009 14.07 15.62 13.91 14.07 2,977,012 +0.38(+2.78%)
Apr 22, 2009 14.52 14.64 13.60 13.69 3,478,820 -1.05(-7.12%)
Apr 21, 2009 15.04 15.27 14.48 14.74 1,776,228 -0.36(-2.38%)
Apr 20, 2009 15.67 15.67 14.68 15.10 1,822,241 -1.15(-7.08%)
Apr 17, 2009 16.34 16.42 16.07 16.25 976,530 -0.12(-0.73%)
Apr 16, 2009 15.86 16.48 15.62 16.37 1,702,029 +0.62(+3.94%)
Apr 15, 2009 14.94 16.00 14.88 15.75 1,865,862 +0.78(+5.21%)
Apr 14, 2009 14.67 15.20 14.50 14.97 946,703 +0.28(+1.91%)
Apr 13, 2009 14.71 14.83 14.42 14.69 626,509 -0.12(-0.81%)
Apr 09, 2009 15.00 15.16 14.60 14.81 887,234 +0.00(+0.00%)
Apr 08, 2009 14.70 14.88 14.37 14.81 588,216 +0.17(+1.16%)
Apr 07, 2009 14.66 14.84 14.35 14.64 886,146 -0.24(-1.61%)
Apr 06, 2009 14.38 14.91 14.36 14.88 1,060,787 +0.15(+1.02%)
Apr 03, 2009 14.57 14.93 14.20 14.73 1,247,375 +0.30(+2.08%)
Apr 02, 2009 13.26 14.72 13.26 14.43 2,053,888 +1.33(+10.15%)
Apr 01, 2009 12.90 13.13 12.61 13.10 1,313,316 +0.01(+0.08%)
Mar 31, 2009 13.35 13.55 13.04 13.09 1,237,719 -0.01(-0.08%)
Mar 30, 2009 13.75 13.75 12.72 13.10 1,794,020 -1.24(-8.65%)
Mar 26, 2009 13.73 14.37 13.59 14.34 2,877,340 +0.74(+5.44%)
Mar 25, 2009 13.89 14.13 13.18 13.60 1,533,431 -0.13(-0.95%)
Mar 24, 2009 14.00 14.23 13.70 13.73 1,312,231 -0.42(-2.97%)
Mar 23, 2009 13.95 14.18 13.93 14.15 1,963,645 +0.23(+1.65%)
Mar 20, 2009 14.39 14.57 13.90 13.92 975,314 -0.63(-4.33%)
Mar 19, 2009 14.34 14.68 14.06 14.55 1,198,199 +0.45(+3.19%)
Mar 18, 2009 14.01 14.26 13.53 14.10 1,819,894 -0.01(-0.07%)
Mar 17, 2009 13.76 14.13 13.40 14.11 1,575,949 +0.47(+3.45%)
Mar 16, 2009 13.95 14.03 13.60 13.64 962,321 -0.29(-2.08%)
Mar 13, 2009 13.61 13.96 13.45 13.93 0 +0.31(+2.28%)
Mar 12, 2009 13.04 13.64 12.65 13.62 1,301,027 +0.60(+4.61%)
Mar 11, 2009 13.32 13.37 12.47 13.02 1,783,510 -0.28(-2.11%)
Mar 10, 2009 12.98 13.40 12.92 13.30 1,494,206 +0.38(+2.94%)
Mar 09, 2009 13.20 13.70 12.83 12.92 1,308,305 -0.50(-3.73%)
Mar 06, 2009 13.61 13.79 13.09 13.42 0 -0.07(-0.50%)
Mar 05, 2009 13.72 13.98 13.33 13.49 1,987,800 -0.58(-4.14%)
Mar 04, 2009 14.54 15.06 13.89 14.07 3,209,335 -0.91(-6.07%)
Mar 02, 2009 14.97 15.55 14.72 14.98 1,940,669 -0.25(-1.64%)
Feb 27, 2009 15.58 15.67 14.29 15.23 0 -1.44(-8.64%)
Feb 26, 2009 17.47 17.64 16.49 16.67 1,940,350 -0.73(-4.20%)
Feb 25, 2009 17.47 17.73 17.11 17.40 1,550,523 -0.03(-0.17%)
Feb 24, 2009 17.91 18.23 17.20 17.43 2,278,031 -0.47(-2.63%)
Feb 23, 2009 17.92 18.10 17.52 17.90 3,036,302 +0.01(+0.06%)
Feb 20, 2009 18.25 18.26 17.29 17.89 1,650,456 -0.48(-2.61%)
Feb 19, 2009 18.47 19.00 18.29 18.37 761,047 -0.23(-1.24%)
Feb 18, 2009 18.42 19.21 18.40 18.60 1,536,884 +0.30(+1.64%)
Feb 17, 2009 18.42 18.57 18.12 18.30 1,215,737 -0.69(-3.63%)
Feb 13, 2009 19.15 19.48 18.90 18.99 470,855 -0.29(-1.50%)
Feb 12, 2009 18.64 19.28 18.45 19.28 870,166 +0.29(+1.53%)
Feb 11, 2009 19.00 19.38 18.74 18.99 784,634 -0.01(-0.05%)
Feb 10, 2009 19.50 19.78 18.85 19.00 1,520,644 -0.65(-3.31%)
Feb 09, 2009 19.01 19.71 18.86 19.65 1,203,868 +0.76(+4.02%)
Feb 06, 2009 18.63 19.10 18.59 18.89 1,004,262 +0.26(+1.40%)
Feb 05, 2009 18.19 18.83 17.95 18.63 1,013,441 +0.20(+1.09%)
Feb 04, 2009 18.42 18.81 18.38 18.43 1,141,420 -0.16(-0.86%)
Feb 03, 2009 18.61 18.82 18.32 18.59 1,192,522 +0.14(+0.76%)
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.