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 (%)
Oct 29, 2021 20.18 20.18 20.15 20.18 1,284,417 +0.01(+0.05%)
Oct 28, 2021 20.19 20.19 20.16 20.17 523,347 +0.00(+0.00%)
Oct 27, 2021 20.19 20.18 20.16 20.17 433,144 -0.01(-0.05%)
Oct 26, 2021 20.16 20.18 661,064 +0.01(+0.05%)
Oct 25, 2021 20.16 20.19 20.16 20.17 808,475 +0.00(+0.00%)
Oct 22, 2021 20.20 20.20 20.15 20.17 966,055 +0.00(+0.00%)
Oct 21, 2021 20.18 20.19 20.15 20.17 479,799 -0.01(-0.05%)
Oct 20, 2021 20.16 20.18 20.13 20.18 468,985 +0.01(+0.05%)
Oct 19, 2021 20.15 20.18 20.14 20.17 875,483 +0.02(+0.10%)
Oct 18, 2021 20.12 20.15 20.12 20.15 2,095,519 +0.03(+0.15%)
Oct 15, 2021 20.23 20.25 20.12 20.12 1,263,220 -0.01(-0.05%)
Oct 14, 2021 20.15 20.15 20.12 20.13 696,256 -0.02(-0.10%)
Oct 13, 2021 20.14 20.15 20.11 20.15 1,139,481 +0.00(+0.00%)
Oct 12, 2021 20.15 20.15 20.11 20.15 408,080 +0.04(+0.20%)
Oct 11, 2021 20.18 20.18 20.10 20.11 496,204 -0.06(-0.30%)
Oct 08, 2021 20.09 20.18 20.09 20.17 2,788,372 +0.08(+0.40%)
Oct 07, 2021 20.11 20.12 20.08 20.09 1,339,888 -0.02(-0.10%)
Oct 06, 2021 20.08 20.13 20.06 20.11 647,836 -0.05(-0.25%)
Oct 05, 2021 20.19 20.19 20.12 20.16 1,070,740 -0.05(-0.25%)
Oct 04, 2021 20.14 20.20 20.13 20.21 608,639 +0.07(+0.35%)
Oct 01, 2021 20.14 20.18 20.12 20.14 911,897 +0.02(+0.10%)
Sep 30, 2021 20.16 20.18 20.11 20.12 960,186 -0.02(-0.10%)
Sep 29, 2021 20.15 20.18 20.13 20.14 370,168 -0.01(-0.05%)
Sep 28, 2021 20.08 20.16 20.08 20.15 694,201 +0.06(+0.30%)
Sep 27, 2021 20.15 20.16 20.08 20.09 789,621 -0.05(-0.25%)
Sep 24, 2021 20.10 20.15 20.10 20.14 320,368 +0.02(+0.10%)
Sep 23, 2021 20.10 20.13 20.08 20.12 421,808 +0.03(+0.15%)
Sep 22, 2021 20.10 20.19 20.07 20.09 709,892 +0.01(+0.05%)
Sep 21, 2021 20.08 20.10 20.07 20.08 583,061 -0.01(-0.05%)
Sep 20, 2021 20.10 20.11 20.05 20.09 1,903,177 -0.02(-0.10%)
Sep 17, 2021 20.01 20.13 20.01 20.11 1,609,013 +0.02(+0.10%)
Sep 16, 2021 20.08 20.10 20.06 20.09 581,621 -0.01(-0.05%)
Sep 15, 2021 20.05 20.12 20.05 20.10 521,564 +0.00(+0.00%)
Sep 14, 2021 20.10 20.12 20.09 20.10 867,596 +0.01(+0.05%)
Sep 13, 2021 20.06 20.13 20.05 20.09 1,115,393 +0.04(+0.20%)
Sep 10, 2021 20.07 20.10 20.05 20.05 626,749 -0.01(-0.05%)
Sep 09, 2021 20.06 20.11 20.04 20.06 626,831 +0.01(+0.05%)
Sep 08, 2021 20.05 20.07 20.03 20.05 1,084,305 -0.01(-0.05%)
Sep 07, 2021 20.08 20.08 20.05 20.06 836,904 -0.01(-0.05%)
Sep 03, 2021 20.07 20.10 20.07 20.07 786,048 -0.01(-0.05%)
Sep 02, 2021 20.02 20.09 20.02 20.08 672,301 +0.06(+0.30%)
Sep 01, 2021 20.07 20.08 20.02 20.02 966,595 -0.03(-0.15%)
Aug 31, 2021 20.01 20.09 20.00 20.05 2,177,024 +0.05(+0.25%)
Aug 30, 2021 20.04 20.04 20.00 20.00 846,928 -0.02(-0.10%)
Aug 27, 2021 20.01 20.05 20.00 20.02 862,201 +0.02(+0.10%)
Aug 26, 2021 20.01 20.02 19.98 20.00 970,645 -0.01(-0.05%)
Aug 25, 2021 20.01 20.03 19.95 20.01 799,040 +0.03(+0.15%)
Aug 24, 2021 20.02 20.02 19.98 19.98 563,408 -0.04(-0.20%)
Aug 23, 2021 20.02 20.03 19.98 20.02 518,893 -0.02(-0.10%)
Aug 20, 2021 19.97 20.05 19.94 20.04 1,139,756 +0.06(+0.30%)
Aug 19, 2021 19.96 19.98 19.89 19.98 2,680,203 -0.03(-0.15%)
Aug 18, 2021 19.97 20.03 19.96 20.01 759,084 +0.06(+0.30%)
Aug 17, 2021 19.97 19.98 19.85 19.95 1,488,245 -0.02(-0.10%)
Aug 16, 2021 19.96 20.01 19.94 19.97 738,915 +0.00(+0.00%)
Aug 13, 2021 19.99 20.01 19.96 19.97 652,167 -0.01(-0.05%)
Aug 12, 2021 20.02 20.05 19.97 19.98 1,073,251 -0.01(-0.05%)
Aug 11, 2021 20.03 20.03 19.95 19.99 1,401,796 -0.03(-0.15%)
Aug 10, 2021 20.00 20.05 20.00 20.02 564,204 -0.01(-0.05%)
Aug 09, 2021 20.00 20.04 19.97 20.03 758,783 +0.03(+0.15%)
Aug 06, 2021 20.00 20.06 20.00 20.00 1,105,799 +0.03(+0.15%)
Aug 05, 2021 19.95 20.00 19.91 19.97 954,722 +0.02(+0.10%)
Aug 04, 2021 19.95 19.98 19.90 19.95 1,928,027 +0.01(+0.05%)
Aug 03, 2021 20.05 20.05 19.94 19.94 1,680,460 -0.11(-0.55%)
Aug 02, 2021 20.05 20.11 20.00 20.05 1,116,442 -0.05(-0.25%)
Jul 30, 2021 19.97 20.13 19.94 20.10 2,146,711 +0.15(+0.75%)
Jul 29, 2021 20.00 20.05 19.93 19.95 3,379,057 -0.05(-0.25%)
Jul 28, 2021 20.03 20.11 19.96 20.00 2,109,804 +0.00(+0.00%)
Jul 27, 2021 19.95 20.04 19.94 20.00 2,189,908 -0.03(-0.15%)
Jul 26, 2021 20.00 20.10 20.00 20.03 1,450,947 +0.02(+0.10%)
Jul 23, 2021 19.97 20.05 19.97 20.01 2,063,069 +0.05(+0.25%)
Jul 22, 2021 20.07 20.14 19.95 19.96 3,320,294 -0.18(-0.89%)
Jul 21, 2021 20.00 20.16 19.97 20.14 2,886,968 +0.18(+0.90%)
Jul 20, 2021 19.99 20.08 19.90 19.96 3,362,903 -0.01(-0.05%)
Jul 19, 2021 19.95 20.02 19.76 19.97 9,252,455 -0.04(-0.20%)
Jul 16, 2021 19.92 20.01 19.91 20.01 6,310,732 +0.10(+0.50%)
Jul 15, 2021 19.92 19.99 19.86 19.91 11,749,855 -0.04(-0.20%)
Jul 14, 2021 19.91 20.00 19.85 19.95 28,685,376 +1.37(+7.37%)
Jul 13, 2021 18.70 18.77 18.44 18.58 680,306 -0.19(-1.01%)
Jul 12, 2021 17.77 18.94 17.67 18.77 1,658,070 +1.02(+5.75%)
Jul 09, 2021 17.64 17.79 17.50 17.75 415,199 +0.29(+1.66%)
Jul 08, 2021 17.53 17.84 17.40 17.46 763,895 -0.47(-2.62%)
Jul 07, 2021 17.78 17.99 17.70 17.93 548,892 +0.18(+1.01%)
Jul 06, 2021 17.72 17.93 17.57 17.75 808,041 -0.01(-0.06%)
Jul 02, 2021 17.79 18.06 17.62 17.76 702,448 -0.01(-0.06%)
Jul 01, 2021 17.69 17.77 17.47 17.77 910,376 +0.16(+0.91%)
Jun 30, 2021 17.61 17.69 17.36 17.61 630,121 -0.12(-0.68%)
Jun 29, 2021 17.80 17.83 17.61 17.73 603,564 +0.03(+0.17%)
Jun 28, 2021 17.63 17.72 17.40 17.70 911,407 -0.03(-0.17%)
Jun 25, 2021 17.82 18.01 17.73 17.73 4,261,509 -0.08(-0.45%)
Jun 24, 2021 17.54 17.85 17.43 17.81 822,344 +0.35(+2.00%)
Jun 23, 2021 17.55 17.63 17.31 17.46 766,999 -0.17(-0.96%)
Jun 22, 2021 17.20 17.69 16.99 17.63 726,713 +0.40(+2.32%)
Jun 21, 2021 17.00 17.35 16.94 17.23 680,765 +0.28(+1.65%)
Jun 18, 2021 16.92 17.05 16.81 16.95 1,804,860 -0.20(-1.17%)
Jun 17, 2021 17.34 17.40 16.96 17.15 936,112 -0.26(-1.49%)
Jun 16, 2021 17.55 17.55 17.16 17.41 1,074,759 -0.13(-0.74%)
Jun 15, 2021 17.28 17.59 17.25 17.54 646,751 +0.29(+1.68%)
Jun 14, 2021 17.56 17.59 16.82 17.25 2,011,623 -0.40(-2.27%)
Jun 11, 2021 17.55 17.66 16.86 17.65 1,479,111 +0.17(+0.97%)
Jun 10, 2021 17.50 17.70 17.20 17.48 1,524,665 -0.16(-0.91%)
Jun 09, 2021 15.79 17.76 15.72 17.64 4,361,215 +2.78(+18.71%)
Jun 08, 2021 14.80 14.98 14.71 14.86 521,805 +0.09(+0.61%)
Jun 07, 2021 14.90 14.95 14.74 14.77 479,417 -0.13(-0.87%)
Jun 04, 2021 15.09 15.14 14.87 14.90 719,508 -0.15(-1.00%)
Jun 03, 2021 14.98 15.10 14.90 15.05 785,138 +0.07(+0.47%)
Jun 02, 2021 15.00 15.09 14.90 14.98 724,394 +0.00(+0.00%)
Jun 01, 2021 14.86 15.00 14.77 14.98 650,600 +0.17(+1.15%)
May 28, 2021 14.87 14.87 14.70 14.81 351,333 +0.00(+0.00%)
May 27, 2021 14.80 14.94 14.78 14.81 818,205 +0.16(+1.09%)
May 26, 2021 14.71 14.79 14.49 14.65 676,335 -0.02(-0.14%)
May 25, 2021 15.15 15.19 14.67 14.67 460,898 -0.43(-2.85%)
May 24, 2021 15.12 15.22 15.05 15.10 285,122 +0.00(+0.00%)
May 21, 2021 15.14 15.25 14.99 15.10 910,732 +0.11(+0.73%)
May 20, 2021 14.89 15.11 14.70 14.99 1,053,256 +0.16(+1.08%)
May 19, 2021 14.69 14.85 14.54 14.83 714,246 -0.07(-0.47%)
May 18, 2021 15.11 15.18 14.89 14.90 624,503 -0.21(-1.39%)
May 17, 2021 15.09 15.18 14.96 15.11 435,724 -0.03(-0.20%)
May 14, 2021 15.08 15.21 15.00 15.14 332,040 +0.22(+1.47%)
May 13, 2021 14.58 15.03 14.55 14.92 757,352 +0.37(+2.54%)
May 12, 2021 14.68 14.76 14.51 14.55 662,774 -0.26(-1.76%)
May 11, 2021 14.80 15.02 14.76 14.81 574,273 -0.31(-2.05%)
May 10, 2021 15.36 15.60 15.12 15.12 789,770 -0.22(-1.43%)
May 07, 2021 15.13 15.41 15.10 15.34 664,308 +0.12(+0.79%)
May 06, 2021 15.19 15.28 15.05 15.22 822,367 +0.03(+0.20%)
May 05, 2021 15.20 15.27 14.98 15.19 610,494 +0.09(+0.60%)
May 04, 2021 14.94 15.20 14.85 15.10 2,116,694 +0.15(+1.00%)
May 03, 2021 15.20 15.38 14.92 14.95 1,102,506 -0.09(-0.60%)
Apr 30, 2021 14.20 15.08 14.15 15.04 2,625,700 +1.11(+7.97%)
Apr 29, 2021 13.95 14.17 13.83 13.93 570,739 +0.14(+1.02%)
Apr 28, 2021 14.00 14.01 13.61 13.79 706,626 -0.18(-1.29%)
Apr 27, 2021 13.87 14.05 13.72 13.97 568,381 +0.07(+0.50%)
Apr 26, 2021 13.72 13.91 13.72 13.90 549,854 +0.23(+1.68%)
Apr 23, 2021 13.55 13.74 13.48 13.67 428,300 +0.16(+1.18%)
Apr 22, 2021 13.70 13.75 13.42 13.51 709,708 -0.11(-0.81%)
Apr 21, 2021 13.41 13.74 13.41 13.62 562,288 +0.19(+1.41%)
Apr 20, 2021 13.47 13.51 13.19 13.43 687,163 -0.05(-0.37%)
Apr 19, 2021 13.77 13.87 13.42 13.48 474,066 -0.33(-2.39%)
Apr 16, 2021 13.85 13.92 13.67 13.81 1,063,200 +0.04(+0.29%)
Apr 15, 2021 13.71 13.79 13.56 13.77 456,525 +0.20(+1.47%)
Apr 14, 2021 13.49 13.70 13.49 13.57 472,065 +0.08(+0.59%)
Apr 13, 2021 13.66 13.67 13.42 13.49 365,290 -0.23(-1.68%)
Apr 12, 2021 13.87 13.96 13.66 13.72 367,436 -0.15(-1.08%)
Apr 09, 2021 13.79 13.89 13.68 13.87 537,000 +0.11(+0.80%)
Apr 08, 2021 13.69 13.77 13.46 13.76 495,913 +0.10(+0.73%)
Apr 07, 2021 13.93 14.00 13.60 13.66 428,389 -0.27(-1.94%)
Apr 06, 2021 13.83 13.99 13.82 13.93 446,220 +0.07(+0.51%)
Apr 05, 2021 14.00 14.10 13.80 13.86 547,541 -0.10(-0.72%)
Apr 01, 2021 13.95 13.99 13.78 13.96 481,000 +0.10(+0.72%)
Mar 31, 2021 13.85 13.99 13.77 13.86 850,738 +0.05(+0.36%)
Mar 30, 2021 13.62 13.90 13.53 13.81 638,743 +0.21(+1.54%)
Mar 29, 2021 13.87 14.07 13.56 13.60 1,081,532 -0.39(-2.79%)
Mar 26, 2021 13.70 14.00 13.61 13.99 1,826,200 +0.42(+3.10%)
Mar 25, 2021 13.29 13.69 13.09 13.57 1,164,758 +0.17(+1.27%)
Mar 24, 2021 13.50 13.86 13.40 13.40 1,144,716 -0.10(-0.74%)
Mar 23, 2021 13.76 13.85 13.40 13.50 985,164 -0.36(-2.60%)
Mar 22, 2021 14.06 14.13 13.72 13.86 1,473,806 -0.30(-2.12%)
Mar 19, 2021 14.42 14.50 14.07 14.16 1,931,100 -0.29(-2.01%)
Mar 18, 2021 14.80 14.94 14.36 14.45 713,151 -0.41(-2.76%)
Mar 17, 2021 14.76 14.88 14.57 14.86 788,907 +0.07(+0.47%)
Mar 16, 2021 14.96 15.05 14.70 14.79 936,214 -0.14(-0.94%)
Mar 15, 2021 15.00 15.05 14.63 14.93 1,095,774 -0.16(-1.06%)
Mar 12, 2021 14.87 15.13 14.83 15.09 519,400 +0.17(+1.14%)
Mar 11, 2021 14.97 15.01 14.76 14.92 511,748 +0.11(+0.74%)
Mar 10, 2021 14.40 14.87 14.38 14.81 585,022 +0.47(+3.28%)
Mar 09, 2021 14.57 14.70 14.33 14.34 878,964 -0.06(-0.42%)
Mar 08, 2021 14.25 14.59 14.10 14.40 966,975 +0.20(+1.41%)
Mar 05, 2021 14.25 14.25 13.66 14.20 966,000 +0.21(+1.50%)
Mar 04, 2021 14.10 14.23 13.85 13.99 1,148,574 -0.14(-0.99%)
Mar 03, 2021 14.02 14.30 14.00 14.13 1,376,497 +0.11(+0.78%)
Mar 02, 2021 14.19 14.34 13.78 14.02 1,151,209 -0.25(-1.75%)
Mar 01, 2021 14.30 14.48 13.99 14.27 956,107 +0.22(+1.57%)
Feb 26, 2021 13.87 14.28 13.75 14.05 901,600 +0.22(+1.59%)
Feb 25, 2021 14.67 14.70 13.74 13.83 1,596,852 -0.88(-5.98%)
Feb 24, 2021 14.37 14.80 14.33 14.71 1,077,672 +0.33(+2.29%)
Feb 23, 2021 14.65 14.74 14.35 14.38 930,678 -0.10(-0.69%)
Feb 22, 2021 14.33 14.75 14.29 14.48 1,322,022 +0.20(+1.40%)
Feb 19, 2021 13.93 14.46 13.03 14.28 2,991,100 -0.13(-0.90%)
Feb 18, 2021 14.64 14.87 14.38 14.41 1,186,187 -0.23(-1.57%)
Feb 17, 2021 14.74 14.89 14.46 14.64 885,223 -0.29(-1.94%)
Feb 16, 2021 15.30 15.50 14.86 14.93 794,008 -0.36(-2.35%)
Feb 12, 2021 15.26 15.45 15.12 15.29 756,100 +0.07(+0.46%)
Feb 11, 2021 14.91 15.56 14.85 15.22 1,870,609 +0.37(+2.49%)
Feb 10, 2021 14.98 15.11 14.79 14.85 535,919 -0.11(-0.74%)
Feb 09, 2021 14.79 14.97 14.65 14.96 628,636 +0.19(+1.29%)
Feb 08, 2021 14.59 14.80 14.53 14.77 971,714 +0.29(+2.00%)
Feb 05, 2021 14.79 14.82 14.38 14.48 674,400 -0.19(-1.30%)
Feb 04, 2021 14.62 14.85 14.60 14.67 1,391,668 +0.16(+1.10%)
Feb 03, 2021 14.54 14.69 14.34 14.51 656,499 -0.11(-0.75%)
Feb 02, 2021 14.99 15.01 14.62 14.62 685,025 -0.28(-1.88%)
Feb 01, 2021 14.30 14.96 14.29 14.90 972,177 +0.75(+5.30%)
Jan 29, 2021 13.96 14.45 13.90 14.15 841,300 +0.12(+0.86%)
Jan 28, 2021 13.96 14.21 13.76 14.03 720,262 +0.26(+1.89%)
Jan 27, 2021 14.11 14.22 13.67 13.77 1,005,705 -0.65(-4.51%)
Jan 26, 2021 14.69 14.70 14.31 14.42 474,493 -0.16(-1.10%)
Jan 25, 2021 14.45 14.67 14.27 14.58 584,764 +0.06(+0.41%)
Jan 22, 2021 14.34 14.53 14.14 14.52 454,500 +0.05(+0.35%)
Jan 21, 2021 14.76 14.85 14.24 14.47 775,755 -0.25(-1.70%)
Jan 20, 2021 14.52 14.73 14.52 14.72 701,607 +0.22(+1.52%)
Jan 19, 2021 14.35 14.66 14.30 14.50 815,575 +0.21(+1.47%)
Jan 15, 2021 13.90 14.29 13.85 14.29 1,212,900 +0.27(+1.93%)
Jan 14, 2021 14.04 14.25 13.98 14.02 729,059 +0.08(+0.57%)
Jan 13, 2021 13.91 13.99 13.80 13.94 622,820 +0.00(+0.00%)
Jan 12, 2021 13.78 13.94 13.67 13.94 622,909 +0.27(+1.98%)
Jan 11, 2021 13.60 13.84 13.51 13.67 617,809 -0.17(-1.23%)
Jan 08, 2021 14.00 14.01 13.66 13.84 675,200 -0.09(-0.65%)
Jan 07, 2021 13.90 14.08 13.86 13.93 694,745 +0.05(+0.36%)
Jan 06, 2021 13.28 14.03 13.28 13.88 1,308,015 +0.78(+5.95%)
Jan 05, 2021 13.09 13.24 13.03 13.10 1,286,610 -0.04(-0.30%)
Jan 04, 2021 13.20 13.60 13.04 13.14 2,685,398 +0.01(+0.08%)
Dec 31, 2020 13.13 13.13 13.13 753,688 +0.25(+1.94%)
Dec 30, 2020 13.00 13.20 12.87 12.88 753,688 -0.17(-1.30%)
Dec 29, 2020 13.24 13.24 12.98 13.05 922,435 -0.09(-0.68%)
Dec 28, 2020 13.18 13.24 13.05 13.14 822,623 +0.07(+0.54%)
Dec 24, 2020 12.88 13.09 12.79 13.07 342,200 +0.11(+0.85%)
Dec 23, 2020 12.92 13.05 12.88 12.96 656,695 +0.15(+1.17%)
Dec 22, 2020 12.71 12.85 12.60 12.81 876,126 +0.07(+0.55%)
Dec 21, 2020 12.92 12.97 12.47 12.74 872,086 -0.42(-3.19%)
Dec 18, 2020 13.23 13.28 13.01 13.16 2,170,500 -0.07(-0.53%)
Dec 17, 2020 13.14 13.25 13.09 13.23 1,197,565 +0.08(+0.61%)
Dec 16, 2020 13.28 13.28 13.07 13.15 786,213 -0.01(-0.08%)
Dec 15, 2020 12.94 13.21 12.87 13.16 580,879 +0.33(+2.57%)
Dec 14, 2020 13.20 13.20 12.79 12.83 760,709 -0.20(-1.53%)
Dec 11, 2020 13.01 13.19 12.91 13.03 615,600 -0.10(-0.76%)
Dec 10, 2020 13.03 13.25 12.87 13.13 811,366 -0.02(-0.15%)
Dec 09, 2020 13.15 13.34 12.98 13.15 861,226 +0.11(+0.84%)
Dec 08, 2020 12.76 13.04 12.76 13.04 615,713 +0.07(+0.54%)
Dec 07, 2020 13.15 13.15 12.84 12.97 717,377 -0.25(-1.89%)
Dec 04, 2020 12.67 13.25 12.64 13.22 1,058,200 +0.72(+5.76%)
Dec 03, 2020 12.46 12.86 12.37 12.50 1,259,598 +0.01(+0.08%)
Dec 02, 2020 12.62 12.65 12.35 12.49 831,015 -0.17(-1.34%)
Dec 01, 2020 12.65 12.98 12.62 12.66 1,523,612 +0.26(+2.10%)
Nov 30, 2020 12.47 12.74 12.23 12.40 773,392 -0.30(-2.36%)
Nov 27, 2020 12.52 12.73 12.44 12.70 576,500 +0.11(+0.87%)
Nov 25, 2020 12.57 12.63 12.33 12.59 866,800 -0.11(-0.87%)
Nov 24, 2020 12.30 12.81 12.20 12.70 1,487,282 +0.54(+4.44%)
Nov 23, 2020 11.75 12.25 11.72 12.16 1,250,972 +0.46(+3.93%)
Nov 20, 2020 11.64 11.74 11.55 11.70 558,400 +0.00(+0.00%)
Nov 19, 2020 11.62 11.73 11.51 11.70 581,430 +0.03(+0.26%)
Nov 18, 2020 11.80 11.85 11.66 11.67 795,688 -0.11(-0.93%)
Nov 17, 2020 11.58 11.84 11.46 11.78 742,998 +0.00(+0.00%)
Nov 16, 2020 11.60 11.89 11.45 11.78 799,833 +0.40(+3.51%)
Nov 13, 2020 11.21 11.41 11.13 11.38 708,100 +0.32(+2.89%)
Nov 12, 2020 11.18 11.35 10.94 11.06 774,173 -0.28(-2.47%)
Nov 11, 2020 11.50 11.50 11.16 11.34 738,601 -0.17(-1.48%)
Nov 10, 2020 11.14 11.53 11.03 11.51 903,655 +0.51(+4.64%)
Nov 09, 2020 11.35 11.75 11.00 11.00 1,383,183 +0.31(+2.90%)
Nov 06, 2020 10.98 11.00 10.53 10.69 950,200 -0.34(-3.08%)
Nov 05, 2020 10.62 11.27 10.62 11.03 1,567,530 +0.45(+4.25%)
Nov 04, 2020 10.31 10.77 10.27 10.58 1,319,629 +0.09(+0.86%)
Nov 03, 2020 10.50 10.67 10.25 10.49 1,968,658 +0.05(+0.48%)
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.