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, 2020 7.610 7.677 7.351 7.476 1,494,247 -0.20(-2.63%)
Apr 29, 2020 7.687 7.889 7.586 7.677 1,450,583 +0.22(+2.96%)
Apr 28, 2020 7.322 7.639 7.235 7.456 1,446,976 +0.39(+5.58%)
Apr 27, 2020 6.668 7.130 6.572 7.062 1,245,040 +0.50(+7.61%)
Apr 24, 2020 6.668 6.726 6.505 6.563 1,200,889 -0.07(-1.01%)
Apr 23, 2020 6.601 6.851 6.601 6.630 1,410,693 +0.03(+0.44%)
Apr 22, 2020 6.553 6.678 6.313 6.601 1,674,688 -0.01(-0.15%)
Apr 21, 2020 6.572 6.736 6.447 6.611 1,280,712 -0.15(-2.27%)
Apr 20, 2020 7.062 7.062 6.630 6.765 1,680,689 -0.37(-5.25%)
Apr 17, 2020 7.303 7.601 6.995 7.139 1,991,526 +0.11(+1.50%)
Apr 16, 2020 7.178 7.303 6.937 7.034 2,447,355 -0.18(-2.53%)
Apr 15, 2020 7.572 7.572 6.803 7.216 4,575,912 -1.20(-14.27%)
Apr 14, 2020 8.408 8.475 8.129 8.417 1,391,085 +0.16(+1.98%)
Apr 13, 2020 8.331 8.533 7.889 8.254 1,492,756 -0.04(-0.46%)
Apr 09, 2020 7.879 8.340 7.746 8.292 1,729,472 +0.70(+9.24%)
Apr 08, 2020 7.533 7.754 7.269 7.591 1,461,838 +0.18(+2.46%)
Apr 07, 2020 7.389 7.918 7.351 7.408 2,108,149 +0.06(+0.78%)
Apr 06, 2020 7.130 7.543 7.072 7.351 1,737,216 +0.54(+7.90%)
Apr 03, 2020 7.793 7.965 6.726 6.813 2,224,961 -1.26(-15.60%)
Apr 02, 2020 7.860 8.292 7.841 8.071 1,080,057 +0.06(+0.72%)
Apr 01, 2020 7.831 8.129 7.649 8.014 1,544,142 -0.20(-2.46%)
Mar 31, 2020 8.388 8.537 8.018 8.215 1,775,869 -0.19(-2.29%)
Mar 30, 2020 8.504 8.638 8.148 8.408 1,355,735 -0.08(-0.91%)
Mar 27, 2020 8.427 8.778 7.879 8.484 1,748,934 -0.01(-0.11%)
Mar 26, 2020 8.504 8.629 8.225 8.494 1,710,751 +0.10(+1.14%)
Mar 25, 2020 8.118 8.846 7.828 8.398 2,167,793 +0.27(+3.33%)
Mar 24, 2020 7.520 8.221 7.473 8.127 1,631,497 +0.94(+13.13%)
Mar 23, 2020 7.968 8.211 7.081 7.184 1,855,878 -0.80(-10.06%)
Mar 20, 2020 8.445 8.829 7.959 7.987 2,013,808 -0.38(-4.58%)
Mar 19, 2020 8.211 8.510 7.473 8.370 1,686,698 +0.14(+1.70%)
Mar 18, 2020 8.874 8.987 8.221 8.230 2,362,857 -1.13(-12.08%)
Mar 17, 2020 8.510 9.360 8.267 9.360 1,938,469 +1.08(+13.09%)
Mar 16, 2020 7.707 8.459 7.707 8.277 2,123,421 -1.06(-11.31%)
Mar 13, 2020 9.071 9.332 8.566 9.332 2,029,223 +0.78(+9.18%)
Mar 12, 2020 9.566 9.715 8.538 8.547 2,031,557 -1.68(-16.44%)
Mar 11, 2020 10.74 10.91 9.949 10.23 2,547,593 -0.83(-7.52%)
Mar 10, 2020 11.15 11.44 10.75 11.06 1,815,596 +0.21(+1.98%)
Mar 09, 2020 11.75 11.90 10.53 10.85 2,570,394 -1.77(-14.06%)
Mar 06, 2020 12.14 12.62 11.79 12.62 1,441,524 +0.20(+1.58%)
Mar 05, 2020 12.69 12.78 12.16 12.42 1,116,551 -0.57(-4.39%)
Mar 04, 2020 12.90 13.02 12.66 12.99 808,137 +0.29(+2.28%)
Mar 03, 2020 13.22 13.51 12.68 12.70 1,217,600 -0.50(-3.75%)
Mar 02, 2020 12.56 13.21 12.48 13.20 1,483,686 +0.72(+5.76%)
Feb 28, 2020 12.51 12.59 12.15 12.48 2,059,411 -0.33(-2.55%)
Feb 27, 2020 13.16 13.27 12.71 12.81 1,708,985 -0.59(-4.39%)
Feb 26, 2020 13.71 13.88 13.39 13.40 851,495 -0.30(-2.18%)
Feb 25, 2020 14.15 14.25 13.55 13.69 1,313,564 -0.46(-3.23%)
Feb 24, 2020 14.30 14.45 14.15 14.15 1,460,834 -0.64(-4.36%)
Feb 21, 2020 15.07 15.07 14.32 14.80 1,703,473 +0.21(+1.41%)
Feb 20, 2020 14.56 14.69 14.32 14.59 1,087,664 +0.00(+0.00%)
Feb 19, 2020 14.57 14.74 14.41 14.59 805,245 +0.01(+0.06%)
Feb 18, 2020 14.68 14.77 14.49 14.58 739,679 -0.09(-0.64%)
Feb 14, 2020 14.71 14.74 14.47 14.68 786,169 -0.04(-0.25%)
Feb 13, 2020 14.67 14.79 14.60 14.71 459,074 -0.01(-0.06%)
Feb 12, 2020 14.50 14.81 14.46 14.72 622,008 +0.27(+1.87%)
Feb 11, 2020 14.51 14.58 14.41 14.45 524,518 +0.04(+0.26%)
Feb 10, 2020 14.34 14.41 14.29 14.41 531,492 +0.06(+0.39%)
Feb 07, 2020 14.37 14.47 14.23 14.36 499,277 -0.02(-0.13%)
Feb 06, 2020 14.48 14.54 14.36 14.38 578,754 -0.08(-0.58%)
Feb 05, 2020 14.34 14.47 14.33 14.46 469,103 +0.20(+1.37%)
Feb 04, 2020 14.26 14.32 14.21 14.26 479,291 +0.16(+1.13%)
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.