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 (%)
May 31, 2012 9.793 9.793 9.662 9.693 1,346,473 -0.09(-0.95%)
May 30, 2012 9.793 9.830 9.718 9.786 1,045,499 -0.07(-0.69%)
May 29, 2012 9.830 9.904 9.768 9.855 647,683 +0.07(+0.70%)
May 25, 2012 9.786 9.855 9.700 9.786 1,254,564 -0.02(-0.19%)
May 24, 2012 9.886 9.917 9.724 9.805 1,263,811 -0.07(-0.75%)
May 23, 2012 9.724 9.886 9.693 9.879 986,787 +0.09(+0.95%)
May 22, 2012 9.805 9.917 9.737 9.786 1,258,816 +0.00(+0.00%)
May 21, 2012 9.712 9.817 9.662 9.786 1,039,750 +0.10(+1.02%)
May 18, 2012 9.879 9.892 9.669 9.687 1,746,201 -0.19(-1.94%)
May 17, 2012 9.923 9.979 9.836 9.879 1,396,878 -0.06(-0.62%)
May 16, 2012 10.06 10.06 9.929 9.941 1,010,815 -0.09(-0.93%)
May 15, 2012 10.06 10.09 9.960 10.03 1,277,609 -0.02(-0.25%)
May 14, 2012 10.06 10.10 9.948 10.06 811,456 -0.04(-0.43%)
May 11, 2012 10.07 10.18 10.05 10.10 807,758 +0.01(+0.12%)
May 10, 2012 10.12 10.16 10.05 10.09 1,319,182 +0.01(+0.06%)
May 09, 2012 9.749 10.09 9.731 10.08 1,591,582 +0.29(+2.91%)
May 08, 2012 9.743 9.805 9.681 9.799 1,337,372 +0.02(+0.19%)
May 07, 2012 9.793 9.873 9.762 9.780 588,800 -0.01(-0.06%)
May 04, 2012 9.842 9.948 9.786 9.786 1,276,956 -0.09(-0.88%)
May 03, 2012 9.948 10.03 9.855 9.873 1,283,952 -0.08(-0.81%)
May 02, 2012 9.985 10.02 9.917 9.954 785,984 -0.10(-0.99%)
May 01, 2012 9.954 10.10 9.954 10.05 725,617 +0.11(+1.06%)
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%)
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.