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 (%)
Feb 28, 2018 12.44 12.60 12.27 12.32 1,358,197 -0.04(-0.33%)
Feb 27, 2018 12.69 12.69 12.36 12.36 1,407,835 -0.25(-1.96%)
Feb 26, 2018 11.90 12.77 11.90 12.60 2,623,755 +0.70(+5.88%)
Feb 23, 2018 13.22 13.22 11.82 11.90 4,143,517 -1.11(-8.54%)
Feb 22, 2018 13.02 13.02 778,050 -0.21(-1.56%)
Feb 21, 2018 13.30 13.55 13.22 13.22 1,133,064 -0.08(-0.62%)
Feb 20, 2018 13.26 13.51 13.22 13.30 814,043 +0.00(+0.00%)
Feb 16, 2018 13.30 13.30 13.30 0 +0.12(+0.94%)
Feb 15, 2018 13.39 13.39 13.14 13.18 633,994 -0.08(-0.62%)
Feb 14, 2018 12.93 13.35 12.85 13.26 850,558 +0.21(+1.58%)
Feb 13, 2018 12.73 13.06 12.69 13.06 671,232 +0.29(+2.26%)
Feb 12, 2018 12.77 13.06 12.65 12.77 1,010,757 +0.04(+0.32%)
Feb 09, 2018 12.65 12.77 12.32 12.73 1,466,295 +0.16(+1.31%)
Feb 08, 2018 12.77 12.81 12.48 12.56 1,431,576 -0.16(-1.29%)
Feb 07, 2018 12.69 12.93 12.60 12.73 724,320 +0.00(+0.00%)
Feb 06, 2018 12.40 12.83 12.19 12.73 1,189,849 +0.06(+0.49%)
Feb 05, 2018 13.10 13.10 12.52 12.67 726,331 -0.47(-3.60%)
Feb 02, 2018 13.35 13.39 13.06 13.14 852,661 -0.33(-2.45%)
Feb 01, 2018 13.47 13.59 13.35 13.47 786,534 +0.00(+0.00%)
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%)
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.