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 26, 2021 13.67 14.07 13.55 13.85 914,738 +0.22(+1.59%)
Feb 25, 2021 14.46 14.49 13.54 13.63 1,620,122 -0.87(-5.98%)
Feb 24, 2021 14.16 14.59 14.12 14.50 1,093,376 +0.33(+2.29%)
Feb 23, 2021 14.44 14.53 14.14 14.17 944,240 -0.10(-0.69%)
Feb 22, 2021 14.12 14.53 14.08 14.27 1,341,287 +0.20(+1.40%)
Feb 19, 2021 13.73 14.25 12.84 14.07 3,034,689 -0.13(-0.90%)
Feb 18, 2021 14.43 14.66 14.17 14.20 1,203,473 -0.23(-1.57%)
Feb 17, 2021 14.53 14.68 14.25 14.43 898,123 -0.29(-1.94%)
Feb 16, 2021 15.08 15.28 14.65 14.72 805,579 -0.35(-2.35%)
Feb 12, 2021 15.04 15.23 14.90 15.07 767,118 +0.07(+0.46%)
Feb 11, 2021 14.70 15.34 14.64 15.00 1,897,869 +0.36(+2.49%)
Feb 10, 2021 14.76 14.89 14.58 14.64 543,728 -0.11(-0.74%)
Feb 09, 2021 14.58 14.76 14.44 14.75 637,797 +0.19(+1.29%)
Feb 08, 2021 14.38 14.59 14.32 14.56 985,874 +0.29(+2.00%)
Feb 05, 2021 14.58 14.61 14.18 14.27 684,227 -0.19(-1.30%)
Feb 04, 2021 14.41 14.63 14.39 14.46 1,411,948 +0.16(+1.10%)
Feb 03, 2021 14.33 14.48 14.13 14.30 666,066 -0.11(-0.75%)
Feb 02, 2021 14.77 14.79 14.41 14.41 695,007 -0.28(-1.88%)
Feb 01, 2021 14.09 14.75 14.08 14.69 986,344 +0.74(+5.30%)
Jan 29, 2021 13.76 14.24 13.70 13.95 853,560 +0.12(+0.86%)
Jan 28, 2021 13.76 14.01 13.56 13.83 730,758 +0.26(+1.89%)
Jan 27, 2021 13.91 14.02 13.47 13.57 1,020,361 -0.64(-4.51%)
Jan 26, 2021 14.48 14.49 14.10 14.21 481,407 -0.16(-1.10%)
Jan 25, 2021 14.24 14.46 14.06 14.37 593,285 +0.06(+0.41%)
Jan 22, 2021 14.13 14.32 13.94 14.31 461,123 +0.05(+0.34%)
Jan 21, 2021 14.55 14.64 14.04 14.26 787,060 -0.25(-1.70%)
Jan 20, 2021 14.31 14.52 14.31 14.51 711,831 +0.22(+1.52%)
Jan 19, 2021 14.14 14.45 14.09 14.29 827,460 +0.21(+1.47%)
Jan 15, 2021 13.70 14.08 13.65 14.08 1,230,575 +0.27(+1.93%)
Jan 14, 2021 13.84 14.05 13.78 13.82 739,683 +0.08(+0.57%)
Jan 13, 2021 13.71 13.79 13.61 13.74 631,896 +0.00(+0.00%)
Jan 12, 2021 13.58 13.74 13.47 13.74 631,986 +0.27(+1.98%)
Jan 11, 2021 13.40 13.64 13.32 13.47 626,812 -0.17(-1.23%)
Jan 08, 2021 13.80 13.81 13.47 13.64 685,039 -0.09(-0.65%)
Jan 07, 2021 13.70 13.88 13.66 13.73 704,869 +0.05(+0.36%)
Jan 06, 2021 13.09 13.83 13.09 13.68 1,327,076 +0.77(+5.95%)
Jan 05, 2021 12.90 13.05 12.84 12.91 1,305,359 -0.04(-0.30%)
Jan 04, 2021 13.01 13.40 12.85 12.95 2,724,532 +0.01(+0.08%)
Dec 31, 2020 12.94 12.94 12.94 764,671 +0.25(+1.94%)
Dec 30, 2020 12.81 13.01 12.69 12.70 764,671 -0.09(-0.69%)
Dec 29, 2020 12.97 12.97 12.72 12.78 941,650 -0.09(-0.69%)
Dec 28, 2020 12.91 12.97 12.78 12.87 839,759 +0.07(+0.54%)
Dec 24, 2020 12.62 12.82 12.53 12.80 349,328 +0.11(+0.85%)
Dec 23, 2020 12.66 12.78 12.62 12.70 670,374 +0.15(+1.17%)
Dec 22, 2020 12.45 12.58 12.34 12.55 894,376 +0.07(+0.55%)
Dec 21, 2020 12.66 12.71 12.22 12.48 890,252 -0.41(-3.19%)
Dec 18, 2020 12.96 13.01 12.74 12.89 2,215,713 -0.07(-0.53%)
Dec 17, 2020 12.87 12.98 12.82 12.96 1,222,511 +0.08(+0.61%)
Dec 16, 2020 13.01 13.01 12.80 12.88 802,590 -0.01(-0.08%)
Dec 15, 2020 12.68 12.94 12.61 12.89 592,979 +0.32(+2.57%)
Dec 14, 2020 12.93 12.93 12.53 12.57 776,555 -0.20(-1.53%)
Dec 11, 2020 12.74 12.92 12.65 12.76 628,423 -0.10(-0.76%)
Dec 10, 2020 12.76 12.98 12.61 12.86 828,267 -0.02(-0.15%)
Dec 09, 2020 12.88 13.07 12.72 12.88 879,166 +0.11(+0.84%)
Dec 08, 2020 12.50 12.77 12.50 12.77 628,538 +0.07(+0.54%)
Dec 07, 2020 12.88 12.88 12.58 12.71 732,320 -0.24(-1.89%)
Dec 04, 2020 12.41 12.98 12.38 12.95 1,080,243 +0.71(+5.76%)
Dec 03, 2020 12.21 12.60 12.12 12.24 1,285,836 +0.01(+0.08%)
Dec 02, 2020 12.36 12.39 12.09 12.24 848,325 -0.17(-1.34%)
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.