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 29, 2019 14.74 14.81 14.66 14.71 243,100 -0.07(-0.47%)
Nov 27, 2019 14.67 15.01 14.67 14.78 601,700 +0.18(+1.23%)
Nov 26, 2019 14.45 14.65 14.44 14.60 1,052,605 +0.11(+0.76%)
Nov 25, 2019 14.40 14.56 14.40 14.49 911,691 +0.09(+0.62%)
Nov 22, 2019 14.40 14.47 14.33 14.40 766,300 -0.02(-0.14%)
Nov 21, 2019 14.63 14.65 14.36 14.42 681,931 -0.16(-1.10%)
Nov 20, 2019 14.60 14.85 14.37 14.58 867,665 -0.04(-0.27%)
Nov 19, 2019 14.70 14.74 14.51 14.62 606,351 -0.08(-0.54%)
Nov 18, 2019 14.60 14.78 14.58 14.70 613,366 +0.09(+0.62%)
Nov 15, 2019 14.78 14.79 14.54 14.61 573,000 -0.12(-0.81%)
Nov 14, 2019 14.70 14.84 14.59 14.73 563,619 +0.00(+0.00%)
Nov 13, 2019 14.60 14.79 14.50 14.73 803,469 +0.04(+0.27%)
Nov 12, 2019 14.76 14.80 14.60 14.69 597,360 -0.05(-0.34%)
Nov 11, 2019 14.68 14.84 14.56 14.74 592,142 -0.02(-0.14%)
Nov 08, 2019 14.61 14.84 14.61 14.76 808,400 +0.08(+0.54%)
Nov 07, 2019 15.10 15.16 14.64 14.68 819,788 -0.32(-2.13%)
Nov 06, 2019 14.99 15.07 14.86 15.00 995,807 +0.01(+0.07%)
Nov 05, 2019 14.81 15.04 14.74 14.99 1,504,535 +0.20(+1.35%)
Nov 04, 2019 14.56 14.84 14.56 14.79 1,182,203 +0.26(+1.79%)
Nov 01, 2019 14.50 14.64 14.39 14.53 1,076,000 +0.09(+0.62%)
Oct 31, 2019 14.55 14.58 14.31 14.44 1,121,267 -0.12(-0.82%)
Oct 30, 2019 14.60 14.81 14.54 14.56 1,323,732 +0.03(+0.21%)
Oct 29, 2019 13.97 14.64 13.88 14.53 2,791,700 +0.45(+3.20%)
Oct 28, 2019 14.50 14.60 13.96 14.08 2,843,402 -0.69(-4.67%)
Oct 25, 2019 15.75 16.00 14.51 14.77 2,552,900 -0.13(-0.87%)
Oct 24, 2019 15.40 15.41 14.84 14.90 2,070,961 -0.40(-2.61%)
Oct 23, 2019 15.32 15.54 15.17 15.30 1,518,433 -0.05(-0.33%)
Oct 22, 2019 16.20 16.24 15.32 15.35 2,116,974 -1.72(-10.08%)
Oct 21, 2019 16.85 17.12 16.84 17.07 577,924 +0.32(+1.91%)
Oct 18, 2019 16.22 16.79 16.22 16.75 2,592,200 +0.49(+3.01%)
Oct 17, 2019 16.06 16.26 16.06 16.26 1,162,169 +0.22(+1.37%)
Oct 16, 2019 16.16 16.24 15.94 16.04 859,711 -0.22(-1.35%)
Oct 15, 2019 16.46 16.57 16.10 16.26 1,251,907 -0.16(-0.97%)
Oct 14, 2019 17.33 17.41 16.37 16.42 1,168,958 -1.00(-5.74%)
Oct 11, 2019 17.51 17.62 17.40 17.42 412,000 +0.12(+0.69%)
Oct 10, 2019 17.11 17.42 17.02 17.30 380,831 +0.15(+0.87%)
Oct 09, 2019 17.04 17.20 16.95 17.15 587,763 +0.27(+1.60%)
Oct 08, 2019 16.98 17.06 16.80 16.88 499,489 -0.22(-1.29%)
Oct 07, 2019 17.20 17.25 17.06 17.10 428,777 -0.14(-0.81%)
Oct 04, 2019 17.00 17.24 16.91 17.24 629,200 +0.34(+2.01%)
Oct 03, 2019 17.08 17.24 16.82 16.90 548,586 -0.24(-1.40%)
Oct 02, 2019 17.10 17.22 16.91 17.14 588,371 -0.05(-0.29%)
Oct 01, 2019 17.36 17.52 17.15 17.19 492,830 -0.10(-0.58%)
Sep 30, 2019 17.10 17.46 17.07 17.29 620,517 +0.19(+1.11%)
Sep 27, 2019 17.37 17.41 17.08 17.10 493,600 -0.21(-1.21%)
Sep 26, 2019 17.45 17.52 17.13 17.31 603,518 -0.37(-2.09%)
Sep 25, 2019 17.55 17.78 17.53 17.68 603,715 +0.13(+0.74%)
Sep 24, 2019 17.84 17.84 17.40 17.55 513,826 -0.18(-1.02%)
Sep 23, 2019 17.83 17.97 17.64 17.73 501,751 -0.11(-0.62%)
Sep 20, 2019 17.55 17.91 17.54 17.84 1,573,300 +0.29(+1.65%)
Sep 19, 2019 17.53 17.80 17.46 17.55 466,723 +0.06(+0.34%)
Sep 18, 2019 17.60 17.70 17.35 17.49 530,569 -0.12(-0.68%)
Sep 17, 2019 17.35 17.66 17.32 17.61 470,061 +0.18(+1.03%)
Sep 16, 2019 17.59 17.74 17.41 17.43 407,955 -0.19(-1.08%)
Sep 13, 2019 17.50 17.77 17.39 17.62 605,800 +0.20(+1.15%)
Sep 12, 2019 17.50 17.51 17.12 17.42 906,456 -0.08(-0.46%)
Sep 11, 2019 17.19 17.50 17.03 17.50 588,050 +0.42(+2.46%)
Sep 10, 2019 17.15 17.15 16.81 17.08 648,725 -0.12(-0.70%)
Sep 09, 2019 17.24 17.26 16.84 17.20 507,812 -0.01(-0.06%)
Sep 06, 2019 17.20 17.32 17.10 17.21 316,600 +0.01(+0.06%)
Sep 05, 2019 17.32 17.49 17.18 17.20 481,469 +0.02(+0.12%)
Sep 04, 2019 17.13 17.33 17.10 17.18 433,337 +0.16(+0.94%)
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.