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 (%)
Apr 30, 2012 9.972 10.08 9.904 9.948 1,709,561 -0.12(-1.17%)
Apr 27, 2012 10.02 10.09 9.948 10.07 1,007,184 +0.04(+0.43%)
Apr 26, 2012 9.979 10.03 9.910 10.02 546,547 +0.04(+0.37%)
Apr 25, 2012 10.01 10.01 9.855 9.985 1,599,867 +0.09(+0.94%)
Apr 24, 2012 9.780 9.929 9.743 9.892 1,011,221 +0.10(+1.01%)
Apr 23, 2012 9.706 9.817 9.669 9.793 1,033,167 -0.01(-0.06%)
Apr 20, 2012 9.861 9.910 9.737 9.799 955,788 +0.01(+0.13%)
Apr 19, 2012 9.638 9.917 9.638 9.786 1,229,740 +0.08(+0.83%)
Apr 18, 2012 9.830 9.837 9.687 9.706 847,788 -0.15(-1.51%)
Apr 17, 2012 9.669 9.873 9.662 9.855 1,376,729 +0.22(+2.32%)
Apr 16, 2012 9.762 9.768 9.613 9.631 1,546,681 -0.11(-1.15%)
Apr 13, 2012 9.811 9.867 9.737 9.743 595,039 -0.10(-1.01%)
Apr 12, 2012 9.774 9.879 9.755 9.842 698,354 +0.06(+0.63%)
Apr 11, 2012 9.749 9.824 9.700 9.780 781,250 +0.15(+1.61%)
Apr 10, 2012 9.861 9.917 9.607 9.625 1,115,362 -0.25(-2.51%)
Apr 09, 2012 9.855 9.966 9.842 9.873 795,771 -0.07(-0.69%)
Apr 05, 2012 10.03 10.05 9.886 9.941 1,421,035 -0.07(-0.74%)
Apr 04, 2012 10.00 10.05 9.935 10.02 913,123 -0.06(-0.61%)
Apr 03, 2012 10.10 10.11 10.02 10.08 924,178 -0.04(-0.43%)
Apr 02, 2012 10.05 10.15 10.01 10.12 1,057,647 +0.06(+0.62%)
Mar 30, 2012 10.09 10.16 10.01 10.06 929,424 +0.00(+0.00%)
Mar 29, 2012 10.13 10.13 9.991 10.06 869,047 -0.14(-1.40%)
Mar 28, 2012 10.11 10.20 10.05 10.20 834,993 +0.09(+0.86%)
Mar 27, 2012 10.15 10.22 10.10 10.11 941,461 -0.01(-0.12%)
Mar 26, 2012 10.06 10.18 10.02 10.13 1,183,012 +0.14(+1.41%)
Mar 23, 2012 10.06 10.07 9.949 9.986 906,563 -0.10(-1.04%)
Mar 22, 2012 10.07 10.11 10.00 10.09 770,061 -0.07(-0.73%)
Mar 21, 2012 10.03 10.18 9.949 10.16 1,111,525 +0.15(+1.53%)
Mar 20, 2012 10.08 10.12 9.992 10.01 527,215 -0.09(-0.85%)
Mar 19, 2012 10.07 10.14 10.01 10.10 748,041 +0.02(+0.18%)
Mar 16, 2012 10.12 10.15 10.02 10.08 1,244,648 -0.04(-0.42%)
Mar 15, 2012 10.01 10.26 9.949 10.12 1,390,650 +0.12(+1.23%)
Mar 14, 2012 10.24 10.24 9.980 9.998 1,471,751 -0.24(-2.34%)
Mar 13, 2012 10.25 10.26 10.07 10.24 1,109,682 +0.14(+1.34%)
Mar 12, 2012 10.17 10.21 10.01 10.10 745,317 -0.04(-0.42%)
Mar 09, 2012 10.07 10.22 10.05 10.15 1,096,666 +0.09(+0.85%)
Mar 08, 2012 10.03 10.10 9.958 10.06 756,849 +0.10(+1.05%)
Mar 07, 2012 9.998 10.04 9.894 9.955 1,043,992 -0.01(-0.12%)
Mar 06, 2012 10.18 10.21 9.955 9.968 1,440,886 -0.17(-1.70%)
Mar 05, 2012 9.949 10.19 9.835 10.14 2,946,312 +0.31(+3.19%)
Mar 02, 2012 9.925 9.987 9.783 9.826 956,643 -0.11(-1.11%)
Mar 01, 2012 10.03 10.06 9.888 9.937 973,712 -0.09(-0.92%)
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%)
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.