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 (%)
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%)
May 01, 2020 7.322 7.399 6.822 6.928 1,519,975 -0.55(-7.33%)
Apr 30, 2020 7.610 7.677 7.351 7.476 1,494,247 -0.20(-2.63%)
Apr 29, 2020 7.687 7.889 7.586 7.677 1,450,583 +0.22(+2.96%)
Apr 28, 2020 7.322 7.639 7.235 7.456 1,446,976 +0.39(+5.58%)
Apr 27, 2020 6.668 7.130 6.572 7.062 1,245,040 +0.50(+7.61%)
Apr 24, 2020 6.668 6.726 6.505 6.563 1,200,889 -0.07(-1.01%)
Apr 23, 2020 6.601 6.851 6.601 6.630 1,410,693 +0.03(+0.44%)
Apr 22, 2020 6.553 6.678 6.313 6.601 1,674,688 -0.01(-0.15%)
Apr 21, 2020 6.572 6.736 6.447 6.611 1,280,712 -0.15(-2.27%)
Apr 20, 2020 7.062 7.062 6.630 6.765 1,680,689 -0.37(-5.25%)
Apr 17, 2020 7.303 7.601 6.995 7.139 1,991,526 +0.11(+1.50%)
Apr 16, 2020 7.178 7.303 6.937 7.034 2,447,355 -0.18(-2.53%)
Apr 15, 2020 7.572 7.572 6.803 7.216 4,575,912 -1.20(-14.27%)
Apr 14, 2020 8.408 8.475 8.129 8.417 1,391,085 +0.16(+1.98%)
Apr 13, 2020 8.331 8.533 7.889 8.254 1,492,756 -0.04(-0.46%)
Apr 09, 2020 7.879 8.340 7.746 8.292 1,729,472 +0.70(+9.24%)
Apr 08, 2020 7.533 7.754 7.269 7.591 1,461,838 +0.18(+2.46%)
Apr 07, 2020 7.389 7.918 7.351 7.408 2,108,149 +0.06(+0.78%)
Apr 06, 2020 7.130 7.543 7.072 7.351 1,737,216 +0.54(+7.90%)
Apr 03, 2020 7.793 7.965 6.726 6.813 2,224,961 -1.26(-15.60%)
Apr 02, 2020 7.860 8.292 7.841 8.071 1,080,057 +0.06(+0.72%)
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.