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 (%)
Jan 31, 2018 13.55 13.59 13.39 13.47 904,851 +0.00(+0.00%)
Jan 30, 2018 13.51 13.67 13.43 13.47 929,670 -0.16(-1.21%)
Jan 29, 2018 13.67 13.82 13.51 13.63 920,766 -0.04(-0.30%)
Jan 26, 2018 13.63 13.72 13.51 13.67 871,638 +0.12(+0.91%)
Jan 25, 2018 13.67 13.67 13.47 13.55 777,617 -0.12(-0.90%)
Jan 24, 2018 13.92 13.96 13.63 13.67 1,630,494 -0.21(-1.48%)
Jan 23, 2018 13.92 14.00 13.80 13.88 785,782 -0.12(-0.88%)
Jan 22, 2018 14.00 14.07 13.84 14.00 618,469 +0.00(+0.00%)
Jan 19, 2018 13.76 14.00 13.72 14.00 863,653 +0.21(+1.49%)
Jan 18, 2018 13.88 13.96 13.72 13.80 639,442 -0.08(-0.59%)
Jan 17, 2018 13.92 14.05 13.70 13.88 805,349 +0.04(+0.30%)
Jan 16, 2018 13.96 14.05 13.84 13.84 843,951 -0.12(-0.88%)
Jan 12, 2018 13.96 13.96 13.96 0 +0.12(+0.89%)
Jan 11, 2018 13.63 13.92 13.59 13.84 909,731 +0.25(+1.82%)
Jan 10, 2018 13.76 13.51 13.59 716,304 -0.12(-0.90%)
Jan 09, 2018 14.21 14.21 13.63 13.72 712,893 -0.45(-3.20%)
Jan 08, 2018 14.09 14.17 13.66 14.17 1,406,638 +0.54(+3.93%)
Jan 05, 2018 13.84 13.92 13.51 13.63 863,505 -0.25(-1.78%)
Jan 04, 2018 13.84 13.96 13.80 13.88 958,959 +0.04(+0.30%)
Jan 03, 2018 13.80 14.00 13.72 13.84 848,610 -0.04(-0.30%)
Jan 02, 2018 13.96 14.00 13.82 13.88 740,144 -0.04(-0.30%)
Dec 29, 2017 13.92 13.92 13.92 0 +0.16(+1.20%)
Dec 28, 2017 13.67 13.84 13.63 13.76 971,267 +0.08(+0.60%)
Dec 27, 2017 13.88 13.96 13.63 13.67 907,764 -0.24(-1.75%)
Dec 26, 2017 13.88 14.02 13.84 13.92 812,828 +0.00(+0.00%)
Dec 22, 2017 13.92 14.04 13.72 13.92 730,421 +0.04(+0.29%)
Dec 21, 2017 13.67 14.04 13.59 13.88 1,602,296 +0.28(+2.09%)
Dec 20, 2017 13.19 13.63 13.07 13.59 1,521,441 +0.49(+3.71%)
Dec 19, 2017 13.35 13.39 12.94 13.11 1,929,385 -0.24(-1.82%)
Dec 18, 2017 12.74 13.67 12.46 13.35 3,852,884 +1.18(+9.67%)
Dec 15, 2017 12.09 12.23 11.97 12.17 2,147,058 +0.08(+0.67%)
Dec 14, 2017 12.21 12.25 11.93 12.09 1,117,804 -0.16(-1.33%)
Dec 13, 2017 12.09 12.38 12.09 12.25 1,170,164 +0.16(+1.34%)
Dec 12, 2017 12.13 12.17 11.97 12.09 825,641 +0.04(+0.34%)
Dec 11, 2017 12.05 12.17 12.01 12.05 690,835 +0.00(+0.00%)
Dec 08, 2017 12.17 12.21 12.01 12.05 619,335 +0.00(+0.00%)
Dec 07, 2017 11.97 12.09 11.85 1,141,626 +0.00(+0.00%)
Dec 06, 2017 12.09 12.17 11.93 11.97 827,930 -0.08(-0.67%)
Dec 05, 2017 12.42 12.46 12.05 12.05 1,004,543 -0.32(-2.62%)
Dec 04, 2017 12.50 12.50 12.17 12.38 1,486,585 -0.08(-0.65%)
Dec 01, 2017 12.42 12.50 12.13 12.46 1,783,301 +0.12(+0.99%)
Nov 30, 2017 12.38 12.50 12.30 12.34 1,409,109 +0.00(+0.00%)
Nov 29, 2017 12.30 12.42 12.25 12.34 1,163,474 +0.00(+0.00%)
Nov 28, 2017 12.17 12.34 12.09 12.34 1,277,454 +0.20(+1.67%)
Nov 27, 2017 12.05 12.21 12.05 12.13 972,667 +0.08(+0.67%)
Nov 24, 2017 12.17 12.17 11.95 12.05 324,940 -0.08(-0.67%)
Nov 22, 2017 12.17 12.21 12.05 12.13 824,860 -0.04(-0.33%)
Nov 21, 2017 12.01 12.23 12.01 12.17 1,016,279 +0.16(+1.35%)
Nov 20, 2017 12.01 12.13 11.87 12.01 1,491,604 +0.00(+0.00%)
Nov 17, 2017 12.21 12.34 11.93 12.01 1,762,156 -0.24(-1.99%)
Nov 16, 2017 12.21 12.30 12.21 12.25 1,991,681 +0.08(+0.67%)
Nov 15, 2017 12.30 12.36 12.17 12.17 905,710 -0.20(-1.64%)
Nov 14, 2017 12.50 12.54 12.34 12.38 1,007,737 -0.12(-0.97%)
Nov 13, 2017 12.62 12.66 12.46 12.50 1,237,362 -0.12(-0.97%)
Nov 10, 2017 12.54 12.70 12.46 12.62 1,185,761 +0.04(+0.32%)
Nov 09, 2017 12.42 12.66 12.42 12.58 1,132,214 +0.00(+0.00%)
Nov 08, 2017 12.54 12.64 12.46 12.58 1,401,792 +0.04(+0.32%)
Nov 07, 2017 12.70 12.70 12.46 12.54 968,231 -0.08(-0.64%)
Nov 06, 2017 12.62 12.74 12.54 12.62 1,161,045 +0.08(+0.65%)
Nov 03, 2017 12.74 12.80 12.46 12.54 1,168,027 -0.20(-1.59%)
Nov 02, 2017 12.70 12.86 12.66 12.74 1,152,405 +0.04(+0.32%)
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.