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, 2010 10.41 10.44 10.33 10.35 909,309 -0.08(-0.81%)
Dec 30, 2010 10.56 10.57 10.36 10.44 1,749,220 -0.16(-1.48%)
Dec 29, 2010 10.48 10.63 10.48 10.59 914,253 +0.11(+1.03%)
Dec 28, 2010 10.45 10.52 10.42 10.48 509,741 +0.02(+0.23%)
Dec 27, 2010 10.41 10.46 10.39 10.46 453,132 -0.01(-0.06%)
Dec 23, 2010 10.45 10.50 10.39 10.47 1,017,259 +0.02(+0.23%)
Dec 22, 2010 10.37 10.47 10.36 10.44 1,304,309 +0.11(+1.05%)
Dec 21, 2010 10.42 10.43 10.31 10.33 2,345,128 -0.07(-0.69%)
Dec 20, 2010 10.42 10.45 10.37 10.41 1,799,422 +0.00(+0.00%)
Dec 17, 2010 10.22 10.41 10.22 10.41 1,937,188 +0.15(+1.47%)
Dec 16, 2010 10.13 10.27 10.13 10.26 1,769,722 +0.11(+1.13%)
Dec 15, 2010 10.16 10.26 10.13 10.14 2,501,048 -0.07(-0.65%)
Dec 14, 2010 10.01 10.45 10.01 10.21 4,818,512 +0.17(+1.74%)
Dec 13, 2010 9.774 10.10 9.743 10.03 2,885,737 +0.30(+3.03%)
Dec 10, 2010 9.804 9.834 9.689 9.737 1,469,336 -0.08(-0.80%)
Dec 09, 2010 9.804 9.840 9.701 9.816 1,505,524 +0.07(+0.68%)
Dec 08, 2010 9.749 9.834 9.719 9.749 522,367 +0.00(+0.00%)
Dec 07, 2010 9.719 9.852 9.659 9.749 1,844,661 +0.12(+1.25%)
Dec 06, 2010 9.647 9.695 9.545 9.629 1,592,394 -0.02(-0.19%)
Dec 03, 2010 9.695 9.743 9.605 9.647 1,125,724 -0.07(-0.74%)
Dec 02, 2010 9.551 9.761 9.521 9.719 1,596,851 +0.18(+1.89%)
Dec 01, 2010 9.647 9.659 9.448 9.539 947,766 +0.07(+0.76%)
Nov 30, 2010 9.292 9.478 9.256 9.466 1,594,064 +0.08(+0.90%)
Nov 29, 2010 9.394 9.442 9.304 9.382 1,103,021 -0.05(-0.57%)
Nov 26, 2010 9.430 9.496 9.364 9.436 307,658 -0.06(-0.63%)
Nov 24, 2010 9.448 9.496 9.496 9.496 642,544 +0.08(+0.83%)
Nov 23, 2010 9.418 9.490 9.328 9.418 812,441 -0.12(-1.26%)
Nov 22, 2010 9.490 9.563 9.394 9.539 864,101 -0.01(-0.13%)
Nov 19, 2010 9.484 9.593 9.376 9.551 1,089,643 +0.04(+0.38%)
Nov 18, 2010 9.521 9.611 9.460 9.515 1,208,186 +0.05(+0.57%)
Nov 17, 2010 9.490 9.545 9.376 9.460 1,536,368 -0.03(-0.32%)
Nov 16, 2010 9.617 9.647 9.454 9.490 1,757,422 -0.19(-1.99%)
Nov 15, 2010 9.617 9.846 9.617 9.683 1,700,246 +0.08(+0.88%)
Nov 12, 2010 9.677 9.731 9.503 9.599 1,072,003 -0.16(-1.60%)
Nov 11, 2010 9.581 9.816 9.551 9.755 2,031,536 +0.07(+0.68%)
Nov 10, 2010 9.406 9.719 9.352 9.689 6,817,120 +0.29(+3.07%)
Nov 09, 2010 9.352 9.466 9.292 9.400 1,445,763 +0.08(+0.91%)
Nov 08, 2010 9.376 9.388 9.226 9.316 828,044 -0.11(-1.15%)
Nov 05, 2010 9.545 9.593 9.388 9.424 1,053,072 -0.10(-1.07%)
Nov 04, 2010 9.496 9.641 9.449 9.527 1,979,773 +0.12(+1.28%)
Nov 03, 2010 9.593 9.623 9.388 9.406 1,346,653 -0.15(-1.58%)
Nov 02, 2010 9.454 9.593 9.412 9.557 1,344,473 +0.18(+1.93%)
Nov 01, 2010 9.563 9.569 9.346 9.376 1,407,767 -0.13(-1.33%)
Oct 29, 2010 9.424 9.551 9.340 9.503 933,802 +0.05(+0.57%)
Oct 28, 2010 9.503 9.509 9.370 9.448 792,492 +0.02(+0.26%)
Oct 27, 2010 9.478 9.515 9.376 9.424 1,272,183 -0.20(-2.13%)
Oct 25, 2010 9.689 9.882 9.593 9.629 1,395,666 +0.04(+0.38%)
Oct 22, 2010 9.701 9.701 9.526 9.593 1,196,863 -0.06(-0.62%)
Oct 21, 2010 9.183 9.804 9.165 9.653 3,740,223 +0.22(+2.30%)
Oct 20, 2010 9.442 9.578 9.370 9.436 1,733,425 -0.01(-0.06%)
Oct 19, 2010 9.454 9.551 9.370 9.442 1,113,860 -0.12(-1.26%)
Oct 18, 2010 9.466 9.593 9.460 9.563 760,437 +0.08(+0.89%)
Oct 15, 2010 9.599 9.611 9.424 9.478 806,668 -0.04(-0.44%)
Oct 14, 2010 9.617 9.671 9.496 9.521 963,804 -0.13(-1.31%)
Oct 13, 2010 9.635 9.671 9.545 9.647 1,481,146 +0.04(+0.44%)
Oct 12, 2010 9.575 9.623 9.521 9.605 770,515 +0.04(+0.38%)
Oct 11, 2010 9.484 9.611 9.442 9.569 1,013,752 +0.08(+0.82%)
Oct 08, 2010 9.490 9.515 9.340 9.490 1,159,886 +0.09(+0.96%)
Oct 07, 2010 9.460 9.484 9.334 9.400 790,886 -0.05(-0.57%)
Oct 06, 2010 9.466 9.490 9.352 9.454 1,351,896 -0.06(-0.63%)
Oct 05, 2010 9.322 9.545 9.219 9.515 1,592,284 +0.10(+1.02%)
Oct 04, 2010 9.484 9.496 9.334 9.418 757,973 -0.10(-1.08%)
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.