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 (%)
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%)
Aug 01, 2013 13.53 13.57 13.45 13.49 511,113 +0.03(+0.24%)
Jul 31, 2013 13.43 13.53 13.35 13.46 710,980 +0.03(+0.24%)
Jul 30, 2013 13.45 13.49 13.39 13.43 981,464 -0.01(-0.10%)
Jul 29, 2013 13.45 13.52 13.35 13.44 662,043 -0.04(-0.29%)
Jul 26, 2013 13.53 13.54 13.42 13.48 1,013,599 -0.08(-0.57%)
Jul 25, 2013 13.51 13.63 13.43 13.56 2,003,634 +0.00(+0.00%)
Jul 24, 2013 13.74 13.74 13.41 13.56 1,959,396 -0.19(-1.41%)
Jul 23, 2013 13.79 13.85 13.69 13.75 1,061,786 -0.02(-0.14%)
Jul 22, 2013 13.74 13.85 13.69 13.77 911,784 +0.08(+0.61%)
Jul 19, 2013 13.59 13.77 13.41 13.68 2,021,786 +0.19(+1.39%)
Jul 18, 2013 13.56 13.64 13.34 13.50 4,059,093 +0.38(+2.86%)
Jul 17, 2013 13.24 13.27 13.10 13.12 1,384,145 -0.10(-0.73%)
Jul 16, 2013 13.15 13.28 13.13 13.22 1,335,798 +0.01(+0.05%)
Jul 15, 2013 13.23 13.28 13.17 13.21 1,671,153 +0.00(+0.00%)
Jul 12, 2013 13.17 13.22 13.08 13.21 1,072,241 +0.03(+0.25%)
Jul 11, 2013 13.12 13.18 13.09 13.18 869,525 +0.12(+0.89%)
Jul 10, 2013 13.04 13.13 13.02 13.06 1,179,508 +0.02(+0.15%)
Jul 09, 2013 13.12 13.19 13.00 13.04 1,701,773 -0.03(-0.25%)
Jul 08, 2013 12.92 13.17 12.89 13.08 1,180,855 +0.16(+1.20%)
Jul 05, 2013 12.94 13.01 12.76 12.92 1,077,738 +0.01(+0.05%)
Jul 03, 2013 12.94 12.99 12.87 12.92 562,678 -0.05(-0.40%)
Jul 02, 2013 13.03 13.06 12.88 12.97 1,192,271 -0.07(-0.55%)
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.