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 28, 2021 14.74 14.74 14.58 14.68 354,340 +0.00(+0.00%)
May 27, 2021 14.67 14.81 14.65 14.68 825,209 +0.16(+1.09%)
May 26, 2021 14.59 14.66 14.37 14.53 682,124 -0.02(-0.14%)
May 25, 2021 15.02 15.06 14.55 14.55 464,843 -0.43(-2.85%)
May 24, 2021 14.99 15.09 14.92 14.97 287,562 +0.00(+0.00%)
May 21, 2021 15.01 15.12 14.86 14.97 918,528 +0.11(+0.73%)
May 20, 2021 14.76 14.98 14.58 14.86 1,062,272 +0.16(+1.08%)
May 19, 2021 14.57 14.72 14.42 14.70 720,360 -0.07(-0.47%)
May 18, 2021 14.98 15.05 14.76 14.77 629,849 -0.21(-1.39%)
May 17, 2021 14.96 15.05 14.83 14.98 439,454 -0.03(-0.20%)
May 14, 2021 14.95 15.08 14.87 15.01 334,882 +0.22(+1.47%)
May 13, 2021 14.46 14.90 14.43 14.79 763,835 +0.37(+2.54%)
May 12, 2021 14.56 14.63 14.38 14.43 668,447 -0.26(-1.76%)
May 11, 2021 14.68 14.89 14.63 14.68 579,189 -0.31(-2.05%)
May 10, 2021 15.23 15.47 14.99 14.99 796,530 -0.22(-1.43%)
May 07, 2021 15.00 15.28 14.97 15.21 669,994 +0.12(+0.79%)
May 06, 2021 15.06 15.15 14.92 15.09 829,406 +0.03(+0.20%)
May 05, 2021 15.07 15.14 14.85 15.06 615,720 +0.09(+0.60%)
May 04, 2021 14.81 15.07 14.72 14.97 2,134,814 +0.15(+1.00%)
May 03, 2021 15.07 15.25 14.79 14.82 1,111,944 -0.09(-0.60%)
Apr 30, 2021 14.08 14.95 14.03 14.91 2,648,177 +1.10(+7.97%)
Apr 29, 2021 13.83 14.05 13.71 13.81 575,624 +0.14(+1.02%)
Apr 28, 2021 13.88 13.89 13.49 13.67 712,675 -0.18(-1.29%)
Apr 27, 2021 13.75 13.93 13.60 13.85 573,246 +0.07(+0.50%)
Apr 26, 2021 13.60 13.79 13.60 13.78 554,561 +0.23(+1.68%)
Apr 23, 2021 13.44 13.62 13.37 13.55 431,966 +0.16(+1.18%)
Apr 22, 2021 13.58 13.63 13.31 13.40 715,783 -0.11(-0.81%)
Apr 21, 2021 13.30 13.62 13.30 13.50 567,101 +0.19(+1.41%)
Apr 20, 2021 13.36 13.40 13.08 13.32 693,045 -0.05(-0.37%)
Apr 19, 2021 13.65 13.75 13.31 13.37 478,124 -0.33(-2.39%)
Apr 16, 2021 13.73 13.80 13.55 13.69 1,072,301 +0.04(+0.29%)
Apr 15, 2021 13.59 13.67 13.44 13.65 460,433 +0.20(+1.47%)
Apr 14, 2021 13.38 13.58 13.38 13.45 476,106 +0.08(+0.59%)
Apr 13, 2021 13.54 13.55 13.31 13.38 368,417 -0.23(-1.68%)
Apr 12, 2021 13.75 13.84 13.55 13.60 370,581 -0.15(-1.08%)
Apr 09, 2021 13.67 13.77 13.56 13.75 541,597 +0.11(+0.80%)
Apr 08, 2021 13.57 13.65 13.35 13.64 500,158 +0.10(+0.73%)
Apr 07, 2021 13.81 13.88 13.48 13.54 432,056 -0.27(-1.94%)
Apr 06, 2021 13.71 13.88 13.71 13.81 450,039 +0.07(+0.51%)
Apr 05, 2021 13.88 13.98 13.68 13.74 552,228 -0.10(-0.72%)
Apr 01, 2021 13.83 13.87 13.66 13.84 485,117 +0.10(+0.72%)
Mar 31, 2021 13.73 13.87 13.65 13.74 858,020 +0.05(+0.36%)
Mar 30, 2021 13.50 13.79 13.42 13.69 644,211 +0.21(+1.54%)
Mar 29, 2021 13.75 13.95 13.44 13.48 1,090,790 -0.39(-2.79%)
Mar 26, 2021 13.58 13.88 13.49 13.87 1,841,833 +0.42(+3.10%)
Mar 25, 2021 13.18 13.57 12.98 13.45 1,174,729 +0.17(+1.27%)
Mar 24, 2021 13.39 13.74 13.29 13.29 1,154,515 -0.02(-0.15%)
Mar 23, 2021 13.56 13.65 13.21 13.31 999,520 -0.35(-2.60%)
Mar 22, 2021 13.86 13.92 13.52 13.66 1,495,283 -0.30(-2.12%)
Mar 19, 2021 14.21 14.29 13.87 13.96 1,959,241 -0.29(-2.01%)
Mar 18, 2021 14.59 14.73 14.15 14.24 723,543 -0.40(-2.76%)
Mar 17, 2021 14.55 14.67 14.36 14.65 800,403 +0.07(+0.47%)
Mar 16, 2021 14.75 14.83 14.48 14.58 949,857 -0.14(-0.94%)
Mar 15, 2021 14.78 14.83 14.42 14.72 1,111,742 -0.16(-1.06%)
Mar 12, 2021 14.66 14.91 14.62 14.87 526,969 +0.17(+1.14%)
Mar 11, 2021 14.76 14.79 14.55 14.71 519,205 +0.11(+0.74%)
Mar 10, 2021 14.19 14.66 14.17 14.60 593,547 +0.46(+3.28%)
Mar 09, 2021 14.36 14.49 14.12 14.13 891,773 -0.06(-0.42%)
Mar 08, 2021 14.05 14.38 13.90 14.19 981,066 +0.20(+1.41%)
Mar 05, 2021 14.05 14.05 13.46 14.00 980,077 +0.21(+1.50%)
Mar 04, 2021 13.90 14.03 13.65 13.79 1,165,312 -0.14(-0.99%)
Mar 03, 2021 13.82 14.09 13.80 13.93 1,396,556 +0.11(+0.78%)
Mar 02, 2021 13.99 14.13 13.58 13.82 1,167,985 -0.25(-1.75%)
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.