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 (%)
Oct 29, 2021 20.18 20.18 20.15 20.18 1,284,417 +0.01(+0.05%)
Oct 28, 2021 20.19 20.19 20.16 20.17 523,347 +0.00(+0.00%)
Oct 27, 2021 20.19 20.18 20.16 20.17 433,144 -0.01(-0.05%)
Oct 26, 2021 20.16 20.18 661,064 +0.01(+0.05%)
Oct 25, 2021 20.16 20.19 20.16 20.17 808,475 +0.00(+0.00%)
Oct 22, 2021 20.20 20.20 20.15 20.17 966,055 +0.00(+0.00%)
Oct 21, 2021 20.18 20.19 20.15 20.17 479,799 -0.01(-0.05%)
Oct 20, 2021 20.16 20.18 20.13 20.18 468,985 +0.01(+0.05%)
Oct 19, 2021 20.15 20.18 20.14 20.17 875,483 +0.02(+0.10%)
Oct 18, 2021 20.12 20.15 20.12 20.15 2,095,519 +0.03(+0.15%)
Oct 15, 2021 20.23 20.25 20.12 20.12 1,263,220 -0.01(-0.05%)
Oct 14, 2021 20.15 20.15 20.12 20.13 696,256 -0.02(-0.10%)
Oct 13, 2021 20.14 20.15 20.11 20.15 1,139,481 +0.00(+0.00%)
Oct 12, 2021 20.15 20.15 20.11 20.15 408,080 +0.04(+0.20%)
Oct 11, 2021 20.18 20.18 20.10 20.11 496,204 -0.06(-0.30%)
Oct 08, 2021 20.09 20.18 20.09 20.17 2,788,372 +0.08(+0.40%)
Oct 07, 2021 20.11 20.12 20.08 20.09 1,339,888 -0.02(-0.10%)
Oct 06, 2021 20.08 20.13 20.06 20.11 647,836 +0.03(+0.15%)
Oct 05, 2021 20.11 20.11 20.04 20.08 1,075,005 -0.05(-0.25%)
Oct 04, 2021 20.06 20.12 20.05 20.13 611,063 +0.07(+0.35%)
Oct 01, 2021 20.06 20.10 20.04 20.06 915,530 +0.02(+0.10%)
Sep 30, 2021 20.08 20.10 20.03 20.04 964,011 -0.02(-0.10%)
Sep 29, 2021 20.07 20.10 20.05 20.06 371,642 -0.01(-0.05%)
Sep 28, 2021 20.00 20.08 20.00 20.07 696,966 +0.06(+0.30%)
Sep 27, 2021 20.07 20.08 20.00 20.01 792,766 -0.05(-0.25%)
Sep 24, 2021 20.02 20.07 20.02 20.06 321,644 +0.02(+0.10%)
Sep 23, 2021 20.02 20.05 20.00 20.04 423,488 +0.03(+0.15%)
Sep 22, 2021 20.02 20.11 19.99 20.01 712,720 +0.01(+0.05%)
Sep 21, 2021 20.00 20.02 19.99 20.00 585,383 -0.01(-0.05%)
Sep 20, 2021 20.02 20.03 19.97 20.01 1,910,759 -0.02(-0.10%)
Sep 17, 2021 19.93 20.05 19.93 20.03 1,615,423 +0.02(+0.10%)
Sep 16, 2021 20.00 20.02 19.98 20.01 583,938 -0.01(-0.05%)
Sep 15, 2021 19.97 20.04 19.97 20.02 523,641 +0.00(+0.00%)
Sep 14, 2021 20.02 20.04 20.01 20.02 871,052 +0.01(+0.05%)
Sep 13, 2021 19.98 20.05 19.97 20.01 1,119,836 +0.04(+0.20%)
Sep 10, 2021 19.99 20.02 19.97 19.97 629,246 -0.01(-0.05%)
Sep 09, 2021 19.98 20.03 19.96 19.98 629,328 +0.01(+0.05%)
Sep 08, 2021 19.97 19.99 19.95 19.97 1,088,624 -0.01(-0.05%)
Sep 07, 2021 20.00 20.00 19.97 19.98 840,238 -0.01(-0.05%)
Sep 03, 2021 19.99 20.02 19.99 19.99 789,179 -0.01(-0.05%)
Sep 02, 2021 19.94 20.01 19.94 20.00 674,979 +0.06(+0.30%)
Sep 01, 2021 19.99 20.00 19.94 19.94 970,445 -0.03(-0.15%)
Aug 31, 2021 19.93 20.01 19.92 19.97 2,185,697 +0.05(+0.25%)
Aug 30, 2021 19.96 19.96 19.92 19.92 850,302 -0.02(-0.10%)
Aug 27, 2021 19.93 19.97 19.92 19.94 865,636 +0.02(+0.10%)
Aug 26, 2021 19.93 19.94 19.90 19.92 974,512 -0.01(-0.05%)
Aug 25, 2021 19.93 19.95 19.87 19.93 802,223 +0.03(+0.15%)
Aug 24, 2021 19.94 19.94 19.90 19.90 565,652 -0.04(-0.20%)
Aug 23, 2021 19.94 19.95 19.90 19.94 520,960 -0.02(-0.10%)
Aug 20, 2021 19.89 19.97 19.86 19.96 1,144,296 +0.06(+0.30%)
Aug 19, 2021 19.88 19.90 19.81 19.90 2,690,881 -0.03(-0.15%)
Aug 18, 2021 19.89 19.95 19.88 19.93 762,108 +0.06(+0.30%)
Aug 17, 2021 19.89 19.90 19.77 19.87 1,494,174 -0.02(-0.10%)
Aug 16, 2021 19.88 19.93 19.86 19.89 741,858 +0.00(+0.00%)
Aug 13, 2021 19.91 19.93 19.88 19.89 654,765 -0.01(-0.05%)
Aug 12, 2021 19.94 19.97 19.89 19.90 1,077,526 -0.01(-0.05%)
Aug 11, 2021 19.95 19.95 19.88 19.91 1,407,380 -0.03(-0.15%)
Aug 10, 2021 19.92 19.97 19.92 19.94 566,451 -0.01(-0.05%)
Aug 09, 2021 19.92 19.96 19.89 19.95 761,806 +0.03(+0.15%)
Aug 06, 2021 19.92 19.98 19.92 19.92 1,110,204 +0.03(+0.15%)
Aug 05, 2021 19.87 19.93 19.83 19.89 958,525 +0.02(+0.10%)
Aug 04, 2021 19.87 19.90 19.82 19.87 1,935,708 +0.01(+0.05%)
Aug 03, 2021 19.97 19.97 19.86 19.86 1,687,155 -0.11(-0.55%)
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.