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 30, 2013 12.73 12.93 12.70 12.83 4,312,593 +0.11(+0.86%)
Apr 29, 2013 12.54 12.76 12.54 12.72 2,557,430 +0.21(+1.64%)
Apr 26, 2013 12.50 12.57 12.47 12.51 1,148,683 +0.04(+0.31%)
Apr 25, 2013 12.49 12.67 12.42 12.47 1,826,224 +0.01(+0.05%)
Apr 24, 2013 12.39 12.58 12.35 12.47 2,010,680 +0.12(+0.93%)
Apr 23, 2013 12.36 12.41 12.31 12.35 1,774,341 +0.04(+0.31%)
Apr 22, 2013 12.37 12.42 12.23 12.31 2,165,032 -0.10(-0.78%)
Apr 19, 2013 12.33 12.42 12.14 12.41 1,986,997 +0.07(+0.57%)
Apr 18, 2013 12.49 12.85 12.26 12.34 2,855,058 +0.01(+0.10%)
Apr 17, 2013 12.67 12.72 12.27 12.33 3,274,355 -0.35(-2.78%)
Apr 16, 2013 12.77 12.81 12.66 12.68 639,536 -0.01(-0.10%)
Apr 15, 2013 12.82 12.82 12.59 12.69 1,434,765 -0.19(-1.49%)
Apr 12, 2013 12.83 12.90 12.78 12.88 1,152,940 +0.03(+0.25%)
Apr 11, 2013 12.70 12.94 12.70 12.85 881,971 +0.12(+0.91%)
Apr 10, 2013 12.69 12.80 12.61 12.74 667,088 +0.10(+0.81%)
Apr 09, 2013 12.66 12.85 12.63 12.63 1,472,720 -0.03(-0.20%)
Apr 08, 2013 12.66 12.69 12.52 12.66 835,309 +0.00(+0.00%)
Apr 05, 2013 12.67 12.70 12.57 12.66 1,981,243 -0.10(-0.80%)
Apr 04, 2013 12.79 12.84 12.71 12.76 777,817 +0.00(+0.00%)
Apr 03, 2013 12.82 12.89 12.70 12.76 916,653 -0.06(-0.50%)
Apr 02, 2013 12.92 12.98 12.79 12.83 2,083,449 -0.07(-0.55%)
Apr 01, 2013 12.91 12.97 12.79 12.90 833,316 -0.03(-0.20%)
Mar 28, 2013 12.84 12.99 12.74 12.92 1,471,428 +0.19(+1.51%)
Mar 27, 2013 12.70 12.76 12.63 12.73 752,496 -0.03(-0.25%)
Mar 26, 2013 12.81 12.85 12.72 12.76 540,116 -0.02(-0.13%)
Mar 25, 2013 12.80 12.85 12.67 12.78 726,742 -0.04(-0.30%)
Mar 22, 2013 12.83 12.86 12.71 12.82 737,097 +0.03(+0.20%)
Mar 21, 2013 12.76 12.79 12.70 12.79 826,032 +0.02(+0.15%)
Mar 20, 2013 12.72 12.81 12.68 12.77 757,573 +0.08(+0.60%)
Mar 19, 2013 12.71 12.73 12.64 12.70 614,401 +0.01(+0.10%)
Mar 18, 2013 12.63 12.68 12.54 12.68 572,451 +0.00(+0.00%)
Mar 15, 2013 12.66 12.73 12.56 12.68 1,033,951 -0.01(-0.05%)
Mar 14, 2013 12.64 12.69 12.56 12.69 491,099 +0.04(+0.30%)
Mar 13, 2013 12.63 12.71 12.57 12.65 456,671 +0.04(+0.35%)
Mar 12, 2013 12.63 12.70 12.56 12.61 709,303 +0.01(+0.05%)
Mar 11, 2013 12.56 12.65 12.54 12.60 645,474 +0.06(+0.46%)
Mar 08, 2013 12.48 12.63 12.45 12.54 1,405,376 +0.19(+1.54%)
Mar 07, 2013 12.50 12.50 12.29 12.35 933,184 -0.15(-1.22%)
Mar 06, 2013 12.48 12.54 12.46 12.50 529,997 +0.04(+0.31%)
Mar 05, 2013 12.47 12.54 12.44 12.47 812,753 +0.03(+0.20%)
Mar 04, 2013 12.42 12.44 12.30 12.44 776,702 -0.01(-0.05%)
Mar 01, 2013 12.40 12.47 12.34 12.45 716,486 +0.01(+0.05%)
Feb 28, 2013 12.40 12.52 12.37 12.44 1,158,232 +0.10(+0.83%)
Feb 27, 2013 12.21 12.36 12.10 12.34 2,805,867 +0.10(+0.83%)
Feb 26, 2013 12.26 12.26 12.10 12.24 558,196 -0.04(-0.31%)
Feb 22, 2013 12.32 12.35 12.23 12.28 571,161 +0.01(+0.10%)
Feb 21, 2013 12.36 12.38 12.15 12.26 1,115,934 -0.13(-1.03%)
Feb 20, 2013 12.47 12.50 12.38 12.39 990,515 -0.10(-0.81%)
Feb 19, 2013 12.47 12.54 12.34 12.49 1,090,893 +0.02(+0.15%)
Feb 15, 2013 12.50 12.51 12.39 12.47 939,574 -0.06(-0.46%)
Feb 14, 2013 12.43 12.53 12.38 12.53 1,689,881 +0.10(+0.77%)
Feb 13, 2013 12.21 12.57 12.17 12.43 2,684,924 +0.27(+2.25%)
Feb 12, 2013 12.07 12.29 12.04 12.16 1,822,468 +0.11(+0.90%)
Feb 11, 2013 12.20 12.24 11.96 12.05 2,686,232 -0.20(-1.61%)
Feb 08, 2013 12.18 12.32 11.93 12.25 3,042,568 -0.11(-0.93%)
Feb 07, 2013 12.24 12.43 11.93 12.36 1,828,660 -0.07(-0.56%)
Feb 06, 2013 12.17 12.46 12.14 12.43 1,548,575 +0.24(+1.98%)
Feb 04, 2013 12.35 12.36 12.11 12.19 1,510,633 -0.22(-1.79%)
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.