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 28, 2006 9.114 9.213 8.966 9.147 596,292 -0.02(-0.24%)
Apr 27, 2006 9.059 9.240 8.226 9.169 2,451,727 +0.04(+0.42%)
Apr 26, 2006 9.158 9.213 9.076 9.131 604,315 -0.03(-0.30%)
Apr 25, 2006 9.235 9.262 9.054 9.158 1,004,214 -0.03(-0.30%)
Apr 24, 2006 9.350 9.416 9.076 9.186 1,113,079 -0.17(-1.82%)
Apr 21, 2006 9.789 9.789 9.290 9.356 1,011,326 -0.27(-2.79%)
Apr 20, 2006 9.761 9.849 9.547 9.624 615,439 -0.08(-0.85%)
Apr 19, 2006 9.591 9.767 9.531 9.706 1,472,130 +0.20(+2.08%)
Apr 18, 2006 9.295 9.542 9.240 9.509 940,391 +0.21(+2.30%)
Apr 17, 2006 9.312 9.334 9.169 9.295 521,892 +0.02(+0.18%)
Apr 13, 2006 9.350 9.377 9.213 9.279 397,163 -0.07(-0.76%)
Apr 12, 2006 9.317 9.350 9.175 9.350 431,263 +0.10(+1.13%)
Apr 11, 2006 9.399 9.427 9.158 9.246 630,392 -0.10(-1.11%)
Apr 10, 2006 9.553 9.580 9.306 9.350 541,221 -0.11(-1.16%)
Apr 07, 2006 9.652 9.761 9.328 9.460 792,503 -0.14(-1.43%)
Apr 06, 2006 9.597 9.679 9.460 9.597 1,206,625 +0.01(+0.06%)
Apr 05, 2006 9.438 9.597 9.433 9.591 1,380,772 +0.27(+2.88%)
Apr 04, 2006 9.443 9.591 9.306 9.323 1,940,411 +0.06(+0.65%)
Apr 03, 2006 9.180 9.284 8.966 9.262 1,601,236 +0.12(+1.32%)
Mar 31, 2006 8.994 9.142 8.922 9.142 960,085 +0.18(+1.96%)
Mar 30, 2006 8.999 9.048 8.785 8.966 780,468 -0.04(-0.43%)
Mar 29, 2006 8.818 9.037 8.774 9.005 831,162 +0.19(+2.11%)
Mar 28, 2006 8.878 8.895 8.708 8.818 793,962 -0.06(-0.68%)
Mar 27, 2006 9.098 9.131 8.813 8.878 1,134,414 -0.22(-2.41%)
Mar 24, 2006 8.999 9.153 8.977 9.098 1,270,266 +0.13(+1.47%)
Mar 23, 2006 8.977 8.994 8.807 8.966 1,242,549 +0.04(+0.49%)
Mar 22, 2006 8.884 9.114 8.785 8.922 1,308,196 -0.02(-0.18%)
Mar 21, 2006 9.229 9.257 8.856 8.939 1,028,467 -0.29(-3.15%)
Mar 20, 2006 9.350 9.350 9.065 9.229 1,021,720 -0.09(-0.94%)
Mar 17, 2006 9.323 9.388 9.143 9.317 3,043,826 +0.03(+0.35%)
Mar 16, 2006 9.350 9.399 9.224 9.284 1,395,360 +0.00(+0.00%)
Mar 15, 2006 8.802 9.377 8.774 9.284 1,931,658 +0.38(+4.25%)
Mar 14, 2006 8.856 8.911 8.697 8.906 788,674 +0.05(+0.56%)
Mar 13, 2006 8.813 8.928 8.785 8.856 548,698 +0.10(+1.13%)
Mar 10, 2006 8.763 8.840 8.659 8.758 723,027 -0.03(-0.37%)
Mar 09, 2006 8.747 8.867 8.676 8.791 1,156,661 +0.09(+1.07%)
Mar 08, 2006 9.021 9.021 8.566 8.697 2,711,397 -0.38(-4.23%)
Mar 07, 2006 9.136 9.268 9.032 9.081 812,197 -0.13(-1.37%)
Mar 06, 2006 9.218 9.465 9.114 9.207 973,397 -0.10(-1.06%)
Mar 03, 2006 9.240 9.427 9.158 9.306 1,218,478 +0.02(+0.24%)
Mar 02, 2006 9.295 9.377 9.186 9.284 1,680,559 -0.03(-0.35%)
Mar 01, 2006 9.652 9.652 9.240 9.317 2,275,028 -0.20(-2.07%)
Feb 28, 2006 9.860 9.816 9.291 9.515 2,700,274 -0.35(-3.50%)
Feb 27, 2006 9.898 9.915 9.717 9.860 522,621 -0.05(-0.55%)
Feb 24, 2006 9.515 9.953 9.356 9.915 1,524,283 +0.40(+4.21%)
Feb 23, 2006 9.679 9.800 9.405 9.515 1,408,307 -0.15(-1.53%)
Feb 22, 2006 9.487 9.745 9.432 9.663 583,345 +0.24(+2.50%)
Feb 21, 2006 9.597 9.624 9.306 9.427 882,950 -0.18(-1.83%)
Feb 17, 2006 9.597 9.613 9.432 9.602 835,903 +0.07(+0.75%)
Feb 16, 2006 9.569 9.646 9.328 9.531 875,109 -0.03(-0.29%)
Feb 15, 2006 9.350 9.641 9.317 9.558 983,426 +0.19(+2.05%)
Feb 14, 2006 9.103 9.449 8.994 9.366 948,414 +0.31(+3.45%)
Feb 13, 2006 9.213 9.323 8.928 9.054 628,021 -0.16(-1.73%)
Feb 10, 2006 8.829 9.328 8.697 9.213 1,794,165 +0.33(+3.77%)
Feb 09, 2006 8.774 9.048 8.774 8.878 1,361,078 +0.24(+2.73%)
Feb 08, 2006 8.654 8.692 8.368 8.643 1,841,941 +0.01(+0.13%)
Feb 07, 2006 8.856 8.895 8.522 8.632 954,797 -0.24(-2.66%)
Feb 06, 2006 8.939 9.043 8.500 8.867 1,027,373 -0.09(-1.04%)
Feb 03, 2006 9.048 9.175 8.933 8.961 565,657 -0.11(-1.21%)
Feb 02, 2006 9.366 9.366 9.005 9.070 643,703 -0.24(-2.59%)
Feb 01, 2006 9.482 9.482 9.268 9.312 1,520,636 -0.18(-1.85%)
Jan 31, 2006 8.884 9.580 8.884 9.487 2,370,398 +0.65(+7.32%)
Jan 30, 2006 9.131 9.131 8.791 8.840 781,379 -0.33(-3.59%)
Jan 27, 2006 9.103 9.279 9.103 9.169 585,351 +0.07(+0.72%)
Jan 26, 2006 9.131 9.136 8.944 9.103 1,110,343 +0.12(+1.28%)
Jan 25, 2006 9.010 9.026 8.928 8.988 966,467 -0.04(-0.49%)
Jan 24, 2006 8.889 9.032 8.878 9.032 1,121,102 +0.14(+1.54%)
Jan 23, 2006 8.884 8.977 8.785 8.895 497,274 +0.05(+0.62%)
Jan 20, 2006 9.290 9.290 8.813 8.840 1,204,984 -0.25(-2.77%)
Jan 19, 2006 8.994 9.251 8.895 9.092 521,710 +0.13(+1.41%)
Jan 18, 2006 8.884 9.016 8.829 8.966 683,092 +0.04(+0.49%)
Jan 17, 2006 9.037 9.037 8.637 8.922 782,656 -0.13(-1.39%)
Jan 13, 2006 8.889 9.081 8.884 9.048 1,279,202 +0.16(+1.85%)
Jan 12, 2006 8.911 8.933 8.829 8.884 653,368 -0.05(-0.61%)
Jan 11, 2006 8.911 8.950 8.774 8.939 914,132 +0.00(+0.00%)
Jan 10, 2006 8.802 8.944 8.785 8.939 462,445 +0.14(+1.56%)
Jan 09, 2006 8.796 8.867 8.774 8.802 1,707,365 +0.00(+0.00%)
Jan 06, 2006 8.774 8.884 8.686 8.802 2,519,562 +0.08(+0.94%)
Jan 05, 2006 8.434 8.719 8.390 8.719 1,826,441 +0.27(+3.25%)
Jan 04, 2006 8.089 8.506 8.089 8.445 2,151,940 +0.38(+4.76%)
Jan 03, 2006 8.144 8.193 8.012 8.061 1,313,301 -0.20(-2.39%)
Dec 30, 2005 8.127 8.259 8.006 8.259 922,885 +0.08(+0.94%)
Dec 29, 2005 8.144 8.226 8.116 8.182 451,686 +0.04(+0.47%)
Dec 28, 2005 8.034 8.166 7.935 8.144 340,087 +0.08(+0.95%)
Dec 27, 2005 8.220 8.226 8.006 8.067 815,297 -0.13(-1.61%)
Dec 23, 2005 8.215 8.231 8.116 8.198 794,691 -0.02(-0.20%)
Dec 22, 2005 8.171 8.215 8.133 8.215 330,604 +0.08(+0.94%)
Dec 21, 2005 8.034 8.226 8.034 8.138 1,284,307 +0.08(+1.02%)
Dec 20, 2005 8.039 8.149 7.979 8.056 1,097,579 +0.02(+0.20%)
Dec 19, 2005 7.952 8.089 7.875 8.039 1,893,547 +0.06(+0.76%)
Dec 16, 2005 7.650 8.133 7.628 7.979 4,966,732 +0.42(+5.59%)
Dec 15, 2005 7.540 7.634 7.403 7.557 2,223,422 +0.15(+2.07%)
Dec 14, 2005 7.348 7.486 7.266 7.403 4,191,551 +0.12(+1.58%)
Dec 13, 2005 7.310 7.310 7.200 7.288 1,774,471 -0.02(-0.30%)
Dec 12, 2005 7.277 7.326 7.250 7.310 594,468 +0.02(+0.23%)
Dec 09, 2005 6.992 7.348 6.992 7.294 2,061,311 +0.30(+4.31%)
Dec 08, 2005 6.800 7.019 6.789 6.992 1,249,296 +0.14(+2.08%)
Dec 07, 2005 7.019 7.063 6.800 6.849 419,410 -0.15(-2.19%)
Dec 06, 2005 7.074 7.162 6.981 7.003 282,463 -0.05(-0.70%)
Dec 05, 2005 7.189 7.189 7.025 7.052 702,786 -0.14(-1.91%)
Dec 02, 2005 7.283 7.321 7.118 7.189 1,255,678 -0.07(-0.91%)
Dec 01, 2005 7.151 7.376 7.140 7.255 1,883,882 +0.10(+1.46%)
Nov 30, 2005 7.036 7.156 6.976 7.151 1,120,920 +0.06(+0.85%)
Nov 29, 2005 7.239 7.261 7.058 7.091 698,409 -0.13(-1.82%)
Nov 28, 2005 7.310 7.316 7.162 7.222 661,756 -0.05(-0.68%)
Nov 25, 2005 7.156 7.299 7.156 7.272 368,898 +0.11(+1.53%)
Nov 23, 2005 7.118 7.178 7.019 7.162 1,072,414 +0.02(+0.23%)
Nov 22, 2005 6.976 7.173 6.965 7.146 406,281 +0.04(+0.62%)
Nov 21, 2005 7.184 7.217 7.102 7.102 2,392,463 -0.05(-0.77%)
Nov 18, 2005 7.261 7.261 7.113 7.156 1,009,685 +0.04(+0.54%)
Nov 17, 2005 6.965 7.266 6.965 7.118 2,921,285 +0.21(+3.02%)
Nov 16, 2005 6.822 7.041 6.696 6.910 619,815 +0.03(+0.48%)
Nov 15, 2005 6.827 6.877 6.537 6.877 608,145 +0.27(+4.07%)
Nov 14, 2005 6.899 6.899 6.520 6.608 1,024,455 -0.31(-4.52%)
Nov 11, 2005 6.394 6.992 6.339 6.921 1,141,343 +0.53(+8.23%)
Nov 10, 2005 6.334 6.581 6.202 6.394 803,626 +0.25(+4.01%)
Nov 09, 2005 6.197 6.241 6.125 6.147 808,915 -0.09(-1.41%)
Nov 08, 2005 6.169 6.279 6.169 6.235 180,711 -0.12(-1.81%)
Nov 07, 2005 6.334 6.416 6.142 6.350 263,316 +0.07(+1.14%)
Nov 04, 2005 6.224 6.345 6.054 6.279 521,710 +0.08(+1.33%)
Nov 03, 2005 6.438 6.449 6.153 6.197 318,569 -0.08(-1.22%)
Nov 02, 2005 6.213 6.389 6.032 6.274 533,016 +0.06(+0.97%)
Nov 01, 2005 6.115 6.279 5.824 6.213 790,315 -0.14(-2.24%)
Oct 31, 2005 6.400 6.471 6.257 6.356 566,021 -0.08(-1.19%)
Oct 28, 2005 5.895 6.433 5.824 6.433 1,962,658 +0.59(+10.14%)
Oct 27, 2005 5.923 5.977 5.709 5.840 1,073,326 -0.16(-2.65%)
Oct 26, 2005 6.142 6.252 5.934 5.999 1,240,178 -0.12(-1.88%)
Oct 25, 2005 6.306 6.306 6.005 6.115 1,155,202 -0.16(-2.62%)
Oct 24, 2005 6.493 6.493 6.235 6.279 934,191 -0.16(-2.47%)
Oct 21, 2005 6.652 6.679 6.361 6.438 639,145 -0.20(-2.98%)
Oct 20, 2005 7.003 7.085 6.526 6.636 655,921 -0.42(-5.98%)
Oct 19, 2005 6.690 7.074 6.531 7.058 645,527 +0.28(+4.13%)
Oct 18, 2005 6.965 6.992 6.696 6.778 374,916 -0.15(-2.22%)
Oct 17, 2005 7.074 7.146 6.718 6.932 368,351 -0.17(-2.39%)
Oct 14, 2005 6.855 7.102 6.641 7.102 281,916 +0.41(+6.15%)
Oct 13, 2005 6.800 6.800 6.526 6.690 365,981 -0.11(-1.61%)
Oct 12, 2005 7.003 7.025 6.745 6.800 602,309 -0.22(-3.13%)
Oct 11, 2005 7.266 7.294 6.690 7.019 272,799 -0.18(-2.44%)
Oct 10, 2005 7.475 7.475 7.124 7.195 403,363 -0.07(-0.98%)
Oct 07, 2005 7.184 7.277 6.992 7.266 377,104 +0.16(+2.32%)
Oct 06, 2005 7.102 7.102 7.102 7.102 0 +0.00(+0.00%)
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.