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 (%)
Dec 31, 2012 11.60 11.72 11.42 11.72 1,279,153 +0.08(+0.66%)
Dec 28, 2012 11.65 11.65 11.53 11.64 829,153 -0.02(-0.16%)
Dec 27, 2012 11.71 11.72 11.50 11.66 882,864 +0.11(+0.99%)
Dec 26, 2012 11.63 11.63 11.51 11.54 612,467 -0.04(-0.38%)
Dec 24, 2012 11.44 11.60 11.37 11.59 415,035 +0.17(+1.50%)
Dec 21, 2012 11.51 11.57 11.37 11.42 1,842,261 -0.21(-1.81%)
Dec 20, 2012 11.66 11.66 11.58 11.63 856,684 -0.03(-0.22%)
Dec 19, 2012 11.64 11.67 11.50 11.65 729,985 +0.01(+0.05%)
Dec 18, 2012 11.68 11.72 11.60 11.65 722,307 -0.04(-0.33%)
Dec 17, 2012 11.60 11.70 11.54 11.68 927,957 +0.09(+0.77%)
Dec 14, 2012 11.63 11.65 11.51 11.60 776,672 -0.01(-0.06%)
Dec 13, 2012 11.63 11.68 11.53 11.60 544,935 -0.04(-0.32%)
Dec 12, 2012 11.89 11.91 11.58 11.64 2,275,000 -0.17(-1.44%)
Dec 11, 2012 11.97 11.97 11.73 11.81 2,001,740 -0.15(-1.27%)
Dec 10, 2012 11.80 11.97 11.75 11.96 687,986 +0.16(+1.34%)
Dec 07, 2012 11.90 11.90 11.75 11.80 840,209 -0.06(-0.48%)
Dec 06, 2012 11.92 11.94 11.83 11.86 975,653 -0.08(-0.63%)
Dec 05, 2012 11.99 12.01 11.77 11.94 1,318,979 +0.11(+0.91%)
Dec 04, 2012 11.83 11.90 11.70 11.83 828,949 -0.08(-0.69%)
Nov 30, 2012 11.81 11.98 11.77 11.91 3,173,655 +0.12(+1.02%)
Nov 29, 2012 11.73 11.88 11.68 11.79 1,836,023 +0.09(+0.75%)
Nov 28, 2012 11.61 11.71 11.49 11.70 970,782 +0.09(+0.76%)
Nov 27, 2012 11.47 11.70 11.44 11.61 1,462,107 +0.16(+1.43%)
Nov 26, 2012 11.39 11.61 11.38 11.45 694,575 +0.05(+0.44%)
Nov 23, 2012 11.39 11.46 11.35 11.40 350,525 +0.06(+0.50%)
Nov 21, 2012 11.25 11.37 11.21 11.34 770,535 +0.09(+0.78%)
Nov 20, 2012 11.14 11.26 11.05 11.25 1,538,495 +0.15(+1.31%)
Nov 19, 2012 11.08 11.17 11.02 11.11 940,898 +0.08(+0.69%)
Nov 16, 2012 10.77 11.04 10.75 11.03 1,027,346 +0.26(+2.46%)
Nov 15, 2012 10.87 10.95 10.70 10.77 716,698 -0.12(-1.10%)
Nov 14, 2012 11.07 11.07 10.88 10.89 950,435 -0.18(-1.60%)
Nov 13, 2012 11.00 11.08 10.95 11.07 870,694 +0.06(+0.52%)
Nov 12, 2012 10.98 11.04 10.93 11.01 1,225,022 +0.03(+0.29%)
Nov 09, 2012 10.89 11.08 10.70 10.98 1,268,592 +0.01(+0.06%)
Nov 08, 2012 11.01 11.30 10.97 10.97 1,161,880 -0.14(-1.25%)
Nov 07, 2012 11.26 11.35 10.86 11.11 2,099,651 -0.23(-2.06%)
Nov 06, 2012 11.34 11.41 11.30 11.34 635,451 +0.03(+0.22%)
Nov 05, 2012 11.39 11.40 11.26 11.32 771,363 -0.09(-0.77%)
Nov 02, 2012 11.54 11.58 11.41 11.41 707,052 -0.11(-0.99%)
Nov 01, 2012 11.44 11.60 11.41 11.52 778,650 +0.05(+0.44%)
Oct 31, 2012 11.36 11.54 11.34 11.47 954,212 +0.15(+1.34%)
Oct 26, 2012 11.40 11.32 11.32 11.32 586,660 -0.06(-0.55%)
Oct 25, 2012 11.27 11.44 11.24 11.38 1,350,602 +0.18(+1.58%)
Oct 24, 2012 11.18 11.27 11.10 11.20 1,146,311 +0.04(+0.34%)
Oct 23, 2012 11.26 11.27 11.10 11.17 674,160 -0.02(-0.17%)
Oct 19, 2012 11.27 11.35 11.17 11.19 1,648,850 -0.16(-1.39%)
Oct 18, 2012 11.21 11.41 11.13 11.34 1,243,519 +0.03(+0.28%)
Oct 17, 2012 11.13 11.32 11.04 11.31 1,867,496 +0.28(+2.52%)
Oct 16, 2012 11.20 11.20 11.03 11.03 1,010,881 -0.16(-1.46%)
Oct 15, 2012 11.00 11.20 10.88 11.20 755,261 +0.16(+1.43%)
Oct 12, 2012 11.07 11.08 10.96 11.04 309,094 -0.03(-0.23%)
Oct 11, 2012 11.01 11.12 10.98 11.07 379,584 +0.09(+0.81%)
Oct 10, 2012 11.05 11.16 10.96 10.98 1,674,776 -0.08(-0.74%)
Oct 09, 2012 11.02 11.07 10.96 11.06 1,353,928 +0.03(+0.29%)
Oct 08, 2012 10.93 11.03 10.91 11.03 457,823 +0.07(+0.63%)
Oct 05, 2012 10.76 10.96 10.71 10.96 684,454 +0.23(+2.12%)
Oct 04, 2012 10.66 10.75 10.57 10.73 801,925 +0.12(+1.12%)
Oct 03, 2012 10.75 10.75 10.61 10.61 674,983 -0.11(-1.05%)
Oct 02, 2012 10.74 10.77 10.68 10.72 1,640,382 -0.01(-0.12%)
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.