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 28, 2008 19.45 19.96 19.35 19.95 294,030 +0.41(+2.10%)
Nov 26, 2008 17.89 19.64 17.81 19.54 1,535,683 +1.50(+8.31%)
Nov 25, 2008 19.20 19.50 17.32 18.04 2,342,768 -1.11(-5.80%)
Nov 24, 2008 18.76 19.30 18.59 19.15 2,417,563 +0.45(+2.41%)
Nov 21, 2008 19.20 19.29 18.10 18.70 3,584,042 -0.12(-0.64%)
Nov 20, 2008 19.07 19.81 18.52 18.82 1,606,043 -0.65(-3.34%)
Nov 19, 2008 20.24 20.57 19.38 19.47 797,151 -1.06(-5.16%)
Nov 18, 2008 20.58 21.23 19.81 20.53 1,126,337 -0.25(-1.20%)
Nov 17, 2008 21.23 21.36 20.46 20.78 1,006,269 -0.41(-1.93%)
Nov 14, 2008 21.49 21.75 20.71 21.19 1,219,034 -0.98(-4.42%)
Nov 13, 2008 19.90 22.17 19.88 22.17 1,346,090 +2.20(+11.02%)
Nov 12, 2008 20.50 20.80 19.76 19.97 968,509 -1.08(-5.13%)
Nov 11, 2008 21.59 21.80 20.56 21.05 1,197,835 -1.01(-4.58%)
Nov 10, 2008 22.31 22.76 21.62 22.06 986,498 +0.05(+0.23%)
Nov 07, 2008 20.56 22.01 20.56 22.01 1,221,295 +1.71(+8.42%)
Nov 06, 2008 20.60 20.98 19.64 20.30 941,712 -0.57(-2.73%)
Nov 05, 2008 22.40 22.80 20.78 20.87 1,102,307 -1.57(-7.00%)
Nov 04, 2008 22.07 23.27 21.69 22.44 1,194,569 +0.94(+4.37%)
Nov 03, 2008 21.71 21.99 21.20 21.50 743,646 -0.06(-0.28%)
Oct 31, 2008 21.70 22.03 20.94 21.56 990,617 -0.14(-0.65%)
Oct 30, 2008 21.52 22.07 21.05 21.70 1,014,116 +0.62(+2.94%)
Oct 29, 2008 21.42 22.25 21.06 21.08 1,223,453 -0.37(-1.72%)
Oct 28, 2008 22.26 22.48 19.86 21.45 1,892,552 -0.05(-0.23%)
Oct 27, 2008 21.13 22.23 20.68 21.50 1,583,565 -0.18(-0.83%)
Oct 24, 2008 19.50 22.00 17.89 21.68 2,757,654 +0.94(+4.53%)
Oct 23, 2008 19.50 21.69 19.46 20.74 2,913,724 +1.60(+8.36%)
Oct 22, 2008 20.21 21.12 18.47 19.14 1,183,238 -1.61(-7.76%)
Oct 21, 2008 21.86 22.00 20.65 20.75 1,020,063 -1.35(-6.11%)
Oct 20, 2008 20.66 22.33 20.57 22.10 1,107,268 +1.90(+9.41%)
Oct 17, 2008 18.86 21.61 18.52 20.20 1,548,880 +0.77(+3.96%)
Oct 16, 2008 19.12 19.68 17.63 19.43 2,780,606 +0.57(+3.02%)
Oct 15, 2008 19.78 19.78 18.53 18.86 1,230,222 -0.83(-4.22%)
Oct 14, 2008 20.57 22.16 19.16 19.69 2,612,971 +0.16(+0.82%)
Oct 13, 2008 17.85 19.97 17.62 19.53 1,451,646 +2.01(+11.47%)
Oct 10, 2008 17.26 18.88 15.46 17.52 2,257,481 -0.14(-0.79%)
Oct 09, 2008 18.06 18.75 17.33 17.66 2,546,752 -0.47(-2.59%)
Oct 08, 2008 17.00 18.86 16.12 18.13 2,488,370 +0.78(+4.50%)
Oct 07, 2008 18.09 19.09 17.16 17.35 1,675,651 -0.65(-3.61%)
Oct 06, 2008 19.97 19.97 16.68 18.00 2,785,374 -2.44(-11.94%)
Oct 03, 2008 21.84 22.49 20.05 20.44 1,366,263 -1.26(-5.81%)
Oct 02, 2008 23.25 23.30 21.66 21.70 1,092,850 -1.80(-7.66%)
Oct 01, 2008 23.78 23.78 23.15 23.50 549,409 -0.44(-1.84%)
Sep 30, 2008 23.02 24.12 22.81 23.94 1,043,051 +1.05(+4.59%)
Sep 29, 2008 24.16 24.16 22.41 22.89 1,037,014 -1.61(-6.57%)
Sep 26, 2008 24.49 24.61 23.89 24.50 0 -0.27(-1.09%)
Sep 25, 2008 24.86 25.29 24.59 24.77 522,499 +0.11(+0.45%)
Sep 24, 2008 24.52 25.10 24.35 24.66 631,386 +0.19(+0.78%)
Sep 23, 2008 25.05 25.05 24.37 24.47 655,236 -0.64(-2.55%)
Sep 22, 2008 25.15 27.78 24.69 25.11 865,279 -0.28(-1.10%)
Sep 19, 2008 25.53 26.37 24.53 25.39 0 +0.93(+3.80%)
Sep 18, 2008 25.31 25.42 20.40 24.46 4,456,562 -0.72(-2.86%)
Sep 17, 2008 27.53 27.53 24.93 25.18 1,652,417 -2.50(-9.03%)
Sep 16, 2008 25.97 27.94 25.45 27.68 1,437,104 +1.32(+5.01%)
Sep 15, 2008 26.33 26.98 25.92 26.36 626,969 -0.63(-2.33%)
Sep 12, 2008 26.83 27.31 26.68 26.99 648,329 -0.05(-0.18%)
Sep 11, 2008 26.23 27.26 25.88 27.04 626,505 +0.53(+2.00%)
Sep 10, 2008 25.43 26.73 25.28 26.51 1,158,864 +1.04(+4.08%)
Sep 09, 2008 26.46 26.63 25.37 25.47 1,182,890 -1.17(-4.39%)
Sep 08, 2008 26.95 27.23 26.25 26.64 827,471 +0.06(+0.23%)
Sep 05, 2008 26.28 26.80 25.77 26.58 0 +0.15(+0.57%)
Sep 04, 2008 26.79 26.89 26.15 26.43 708,043 -0.50(-1.86%)
Sep 03, 2008 27.34 27.41 26.60 26.93 773,180 -0.54(-1.97%)
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.