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 (%)
Nov 30, 2007 27.02 27.25 26.73 26.99 566,865 +0.41(+1.54%)
Nov 29, 2007 26.62 27.04 26.40 26.58 1,196,512 +0.06(+0.23%)
Nov 28, 2007 26.01 26.63 25.99 26.52 572,293 +0.53(+2.04%)
Nov 27, 2007 25.58 26.06 25.11 25.99 870,711 +0.66(+2.61%)
Nov 26, 2007 25.38 26.00 25.21 25.33 502,508 +0.17(+0.68%)
Nov 23, 2007 25.34 25.46 25.10 25.16 205,200 +0.04(+0.16%)
Nov 21, 2007 25.22 25.44 25.00 25.12 527,000 -0.19(-0.75%)
Nov 20, 2007 25.96 25.96 24.93 25.31 1,018,600 -0.34(-1.33%)
Nov 19, 2007 26.61 26.63 25.65 25.65 840,332 -0.97(-3.64%)
Nov 16, 2007 26.40 26.62 26.14 26.62 1,077,500 +0.22(+0.83%)
Nov 15, 2007 26.60 26.73 26.22 26.40 401,500 -0.33(-1.23%)
Nov 14, 2007 26.90 27.14 26.71 26.73 888,700 +0.04(+0.15%)
Nov 13, 2007 27.00 27.00 25.99 26.69 825,800 +0.17(+0.64%)
Nov 12, 2007 27.26 27.26 26.39 26.52 685,534 -0.48(-1.78%)
Nov 09, 2007 27.24 27.24 26.74 27.00 974,540 -0.23(-0.84%)
Nov 08, 2007 27.00 27.73 26.85 27.23 565,400 +0.09(+0.33%)
Nov 07, 2007 27.28 27.80 26.97 27.14 1,028,830 -0.52(-1.88%)
Nov 06, 2007 27.26 27.76 27.07 27.66 1,149,617 +0.42(+1.54%)
Nov 05, 2007 27.10 27.27 26.71 27.24 888,316 +0.15(+0.55%)
Nov 02, 2007 26.64 27.09 26.32 27.09 848,500 +0.52(+1.96%)
Nov 01, 2007 26.95 27.10 26.43 26.57 896,500 -0.54(-1.99%)
Oct 31, 2007 27.00 27.25 26.63 27.11 1,063,900 +0.06(+0.22%)
Oct 30, 2007 26.81 27.15 26.37 27.05 708,000 +0.31(+1.16%)
Oct 29, 2007 25.77 27.13 25.73 26.74 1,542,500 +1.18(+4.62%)
Oct 26, 2007 26.00 26.00 25.28 25.56 740,400 +0.00(+0.00%)
Oct 25, 2007 23.80 25.90 23.63 25.56 1,599,000 +1.14(+4.67%)
Oct 24, 2007 24.05 24.68 23.73 24.42 566,500 +0.36(+1.50%)
Oct 23, 2007 23.93 24.21 23.83 24.06 1,038,300 +0.24(+1.01%)
Oct 22, 2007 23.81 24.21 23.16 23.82 1,474,000 -0.24(-1.00%)
Oct 19, 2007 24.77 24.85 24.04 24.06 793,500 -0.85(-3.41%)
Oct 18, 2007 25.22 25.22 24.78 24.91 470,900 -0.37(-1.46%)
Oct 17, 2007 25.27 25.49 24.96 25.28 425,700 +0.36(+1.44%)
Oct 16, 2007 25.39 25.48 24.81 24.92 332,700 -0.44(-1.74%)
Oct 15, 2007 25.60 25.89 25.14 25.36 373,900 -0.17(-0.67%)
Oct 12, 2007 25.24 25.72 25.24 25.53 563,100 +0.16(+0.63%)
Oct 11, 2007 25.92 26.00 25.10 25.37 453,400 -0.35(-1.36%)
Oct 10, 2007 25.68 25.82 25.42 25.72 1,958,100 +0.12(+0.47%)
Oct 09, 2007 25.75 25.82 25.37 25.60 318,800 -0.11(-0.43%)
Oct 08, 2007 25.72 25.80 25.45 25.71 355,600 +0.05(+0.19%)
Oct 05, 2007 25.53 25.87 25.49 25.66 486,100 +0.20(+0.79%)
Oct 04, 2007 25.20 25.50 25.00 25.46 752,500 +0.48(+1.92%)
Oct 03, 2007 25.23 25.26 24.89 24.98 301,200 -0.22(-0.87%)
Oct 02, 2007 24.95 25.28 24.87 25.20 510,800 +0.21(+0.84%)
Oct 01, 2007 24.56 25.16 24.56 24.99 1,169,600 +0.48(+1.96%)
Sep 28, 2007 24.29 24.53 24.22 24.51 608,700 +0.24(+0.99%)
Sep 27, 2007 24.40 24.50 24.18 24.27 391,100 -0.08(-0.33%)
Sep 26, 2007 23.94 24.43 23.81 24.35 854,200 +0.39(+1.63%)
Sep 25, 2007 23.92 24.15 23.69 23.96 887,200 +0.04(+0.17%)
Sep 24, 2007 23.55 24.25 23.37 23.92 2,077,200 +0.48(+2.05%)
Sep 21, 2007 23.32 23.54 23.11 23.44 1,061,800 +0.33(+1.43%)
Sep 20, 2007 23.29 23.57 23.00 23.11 763,200 -0.18(-0.77%)
Sep 19, 2007 23.12 23.59 23.01 23.29 763,100 +0.45(+1.97%)
Sep 18, 2007 22.42 22.84 22.17 22.84 1,190,800 +0.42(+1.87%)
Sep 17, 2007 22.80 22.83 22.27 22.42 419,700 -0.48(-2.10%)
Sep 14, 2007 23.14 23.10 22.79 22.90 805,400 -0.24(-1.04%)
Sep 13, 2007 22.75 23.25 22.70 23.14 685,200 +0.59(+2.62%)
Sep 12, 2007 22.83 22.90 22.46 22.55 468,800 -0.36(-1.57%)
Sep 11, 2007 22.55 23.09 22.44 22.91 651,150 +0.36(+1.60%)
Sep 10, 2007 22.77 22.98 22.40 22.55 673,200 -0.13(-0.57%)
Sep 07, 2007 22.95 23.35 22.26 22.68 449,400 -0.43(-1.86%)
Sep 06, 2007 22.65 23.15 22.57 23.11 1,325,000 +0.46(+2.03%)
Sep 05, 2007 22.83 23.13 22.23 22.65 601,600 -0.17(-0.74%)
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.