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 (%)
Feb 29, 2012 10.05 10.08 9.949 10.03 889,982 -0.02(-0.18%)
Feb 28, 2012 10.10 10.16 9.998 10.05 800,837 -0.07(-0.73%)
Feb 27, 2012 10.09 10.19 9.998 10.12 991,296 -0.02(-0.24%)
Feb 24, 2012 10.15 10.23 10.08 10.15 798,611 -0.04(-0.42%)
Feb 23, 2012 10.11 10.22 10.03 10.19 682,265 +0.10(+0.97%)
Feb 22, 2012 10.09 10.21 10.07 10.09 888,802 -0.06(-0.54%)
Feb 21, 2012 10.08 10.19 10.03 10.15 1,202,527 +0.08(+0.79%)
Feb 17, 2012 10.18 10.31 10.05 10.07 1,237,692 -0.08(-0.79%)
Feb 16, 2012 10.02 10.24 9.961 10.15 1,658,697 +0.08(+0.79%)
Feb 15, 2012 10.24 10.35 10.04 10.07 1,476,550 -0.18(-1.80%)
Feb 14, 2012 10.09 10.26 10.01 10.25 2,602,174 +0.15(+1.46%)
Feb 13, 2012 9.918 10.12 9.894 10.10 3,210,389 +0.23(+2.36%)
Feb 10, 2012 9.679 9.949 9.562 9.869 3,148,213 -0.08(-0.80%)
Feb 09, 2012 9.243 10.07 9.243 9.949 6,932,602 +0.99(+11.11%)
Feb 08, 2012 9.065 9.255 8.911 8.954 2,561,667 -0.22(-2.41%)
Feb 07, 2012 8.966 9.212 8.905 9.175 2,104,095 +0.20(+2.19%)
Feb 06, 2012 8.966 9.009 8.893 8.979 1,474,624 -0.04(-0.48%)
Feb 03, 2012 9.022 9.077 8.985 9.022 1,175,302 +0.13(+1.45%)
Feb 02, 2012 9.102 9.102 8.831 8.893 2,022,515 -0.16(-1.76%)
Feb 01, 2012 8.844 9.059 8.788 9.052 1,900,432 +0.28(+3.15%)
Jan 31, 2012 8.745 8.795 8.610 8.776 1,540,170 +0.07(+0.85%)
Jan 30, 2012 8.666 8.727 8.598 8.702 868,228 -0.06(-0.70%)
Jan 27, 2012 8.567 8.770 8.512 8.764 1,350,975 +0.20(+2.37%)
Jan 26, 2012 8.598 8.659 8.530 8.561 962,555 -0.02(-0.21%)
Jan 25, 2012 8.549 8.589 8.365 8.580 888,248 +0.04(+0.50%)
Jan 24, 2012 8.346 8.543 8.254 8.537 1,385,008 +0.18(+2.21%)
Jan 23, 2012 8.340 8.389 8.303 8.352 1,232,320 +0.02(+0.22%)
Jan 20, 2012 8.389 8.414 8.242 8.334 2,037,204 -0.10(-1.24%)
Jan 19, 2012 8.469 8.537 8.297 8.438 2,608,890 -0.21(-2.41%)
Jan 18, 2012 8.512 8.678 8.444 8.647 1,366,312 +0.12(+1.37%)
Jan 17, 2012 8.653 8.659 8.506 8.530 1,000,527 -0.08(-0.93%)
Jan 13, 2012 8.659 8.684 8.537 8.610 798,310 -0.12(-1.34%)
Jan 12, 2012 8.709 8.795 8.552 8.727 809,983 +0.01(+0.07%)
Jan 11, 2012 8.530 8.739 8.481 8.721 1,940,688 +0.16(+1.87%)
Jan 10, 2012 8.555 8.641 8.506 8.561 1,971,489 +0.09(+1.09%)
Jan 09, 2012 8.395 8.475 8.383 8.469 1,090,722 +0.11(+1.32%)
Jan 06, 2012 8.303 8.438 8.223 8.358 1,240,735 +0.04(+0.44%)
Jan 05, 2012 8.236 8.377 8.174 8.322 698,292 +0.04(+0.44%)
Jan 04, 2012 8.389 8.401 8.211 8.285 1,579,796 -0.12(-1.46%)
Dec 30, 2011 8.150 8.414 8.150 8.408 1,884,387 +0.26(+3.17%)
Dec 29, 2011 8.064 8.162 8.015 8.150 3,841,872 +0.09(+1.14%)
Dec 28, 2011 8.058 8.156 8.008 8.058 3,219,316 +0.01(+0.08%)
Dec 27, 2011 8.150 8.242 8.033 8.051 3,027,915 -0.15(-1.80%)
Dec 23, 2011 8.107 8.226 8.076 8.199 3,015,518 +0.20(+2.53%)
Dec 21, 2011 7.996 8.082 7.904 7.996 3,734,239 -0.02(-0.23%)
Dec 20, 2011 8.156 8.193 7.996 8.015 3,595,720 -0.02(-0.31%)
Dec 19, 2011 8.174 8.187 8.015 8.039 1,451,782 -0.09(-1.10%)
Dec 16, 2011 8.232 8.238 8.092 8.128 2,036,952 -0.02(-0.30%)
Dec 15, 2011 8.342 8.360 8.099 8.153 1,965,064 -0.07(-0.82%)
Dec 14, 2011 8.476 8.513 8.159 8.220 2,658,442 -0.30(-3.51%)
Dec 13, 2011 8.696 8.794 8.488 8.519 1,246,557 -0.12(-1.34%)
Dec 12, 2011 8.666 8.782 8.598 8.635 1,515,000 -0.13(-1.46%)
Dec 09, 2011 8.684 8.855 8.666 8.763 1,056,782 +0.11(+1.27%)
Dec 08, 2011 8.788 8.830 8.623 8.653 1,268,203 -0.23(-2.61%)
Dec 07, 2011 8.892 8.940 8.830 8.885 938,691 -0.05(-0.55%)
Dec 06, 2011 9.001 9.026 8.898 8.934 1,412,265 -0.07(-0.81%)
Dec 05, 2011 9.124 9.136 8.959 9.008 954,421 +0.01(+0.14%)
Dec 02, 2011 9.124 9.142 8.989 8.995 1,215,705 -0.03(-0.34%)
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.