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 (%)
Aug 31, 2006 11.27 11.34 10.98 11.29 1,763,165 -0.22(-1.95%)
Aug 30, 2006 11.55 11.55 11.46 11.52 1,243,825 -0.02(-0.14%)
Aug 29, 2006 11.49 11.55 11.36 11.53 1,345,395 +0.07(+0.62%)
Aug 28, 2006 11.46 11.54 11.32 11.46 863,985 +0.04(+0.34%)
Aug 25, 2006 11.41 11.47 11.30 11.42 530,098 +0.05(+0.43%)
Aug 24, 2006 11.34 11.43 11.27 11.37 681,633 +0.05(+0.49%)
Aug 23, 2006 11.56 11.63 11.27 11.32 928,903 -0.25(-2.18%)
Aug 22, 2006 11.57 11.61 11.49 11.57 1,310,019 +0.01(+0.10%)
Aug 21, 2006 11.49 11.56 11.42 11.56 2,167,987 +0.07(+0.62%)
Aug 18, 2006 11.40 11.51 11.24 11.49 1,391,713 +0.12(+1.01%)
Aug 17, 2006 11.54 11.57 11.27 11.37 1,766,812 -0.14(-1.24%)
Aug 16, 2006 11.23 11.57 11.20 11.52 4,405,451 +0.33(+2.94%)
Aug 15, 2006 11.19 11.25 10.98 11.19 3,861,676 +0.37(+3.45%)
Aug 14, 2006 10.78 10.98 10.71 10.81 1,851,970 +0.12(+1.13%)
Aug 11, 2006 10.80 10.83 10.58 10.69 1,115,996 -0.11(-1.02%)
Aug 10, 2006 10.80 10.90 10.63 10.80 2,193,516 -0.01(-0.10%)
Aug 09, 2006 10.68 10.84 10.62 10.81 2,213,028 +0.23(+2.18%)
Aug 08, 2006 10.53 10.67 10.50 10.58 2,893,385 +0.17(+1.63%)
Aug 07, 2006 10.42 10.47 10.36 10.41 1,946,794 +0.01(+0.05%)
Aug 04, 2006 10.66 10.75 10.24 10.41 3,765,759 +0.54(+5.44%)
Aug 03, 2006 9.844 9.981 9.690 9.871 1,520,271 +0.04(+0.39%)
Aug 02, 2006 9.564 9.844 9.542 9.833 955,526 +0.32(+3.34%)
Aug 01, 2006 9.679 9.685 9.361 9.515 868,544 -0.16(-1.70%)
Jul 31, 2006 9.761 9.789 9.652 9.679 658,656 -0.10(-1.01%)
Jul 28, 2006 9.624 9.805 9.608 9.778 1,039,043 +0.15(+1.54%)
Jul 27, 2006 9.706 9.723 9.547 9.630 609,786 -0.03(-0.28%)
Jul 26, 2006 9.476 9.767 9.476 9.657 1,191,855 +0.14(+1.50%)
Jul 25, 2006 9.405 9.558 9.229 9.515 1,137,331 +0.09(+0.93%)
Jul 24, 2006 9.317 9.580 9.334 9.427 1,279,931 +0.11(+1.18%)
Jul 21, 2006 9.471 9.445 9.213 9.317 1,018,438 -0.15(-1.62%)
Jul 20, 2006 9.564 9.602 9.416 9.471 862,526 +0.07(+0.76%)
Jul 19, 2006 9.191 9.476 9.103 9.399 926,350 +0.24(+2.63%)
Jul 18, 2006 9.048 9.191 8.917 9.158 935,285 +0.19(+2.14%)
Jul 17, 2006 8.851 8.994 8.851 8.966 508,763 +0.08(+0.86%)
Jul 14, 2006 9.103 9.103 8.796 8.889 567,115 -0.14(-1.58%)
Jul 13, 2006 9.268 9.273 8.972 9.032 521,527 -0.27(-2.95%)
Jul 12, 2006 9.240 9.421 9.186 9.306 606,504 +0.07(+0.71%)
Jul 11, 2006 9.410 9.410 9.087 9.240 1,337,372 -0.17(-1.81%)
Jul 10, 2006 9.542 9.569 9.366 9.410 912,126 -0.13(-1.38%)
Jul 07, 2006 9.323 9.597 9.262 9.542 1,518,630 +0.22(+2.35%)
Jul 06, 2006 9.268 9.361 9.246 9.323 1,573,154 +0.04(+0.41%)
Jul 05, 2006 9.493 9.531 9.131 9.284 1,611,448 -0.24(-2.48%)
Jul 03, 2006 9.350 9.526 9.295 9.520 2,239,469 -0.16(-1.64%)
Jun 30, 2006 8.774 9.679 8.670 9.679 10,749,126 +1.04(+11.99%)
Jun 29, 2006 8.319 8.654 8.253 8.643 1,193,496 +0.35(+4.23%)
Jun 28, 2006 8.028 8.297 7.963 8.292 2,057,481 +0.30(+3.77%)
Jun 27, 2006 8.006 8.176 7.952 7.990 1,061,473 -0.01(-0.07%)
Jun 26, 2006 7.935 8.034 7.902 7.996 1,526,836 +0.07(+0.90%)
Jun 23, 2006 7.979 8.122 7.875 7.924 1,771,735 -0.18(-2.23%)
Jun 22, 2006 8.319 8.319 8.050 8.105 1,407,395 -0.24(-2.89%)
Jun 21, 2006 8.089 8.379 8.067 8.346 612,704 +0.24(+2.98%)
Jun 20, 2006 8.171 8.363 8.083 8.105 905,561 -0.06(-0.74%)
Jun 19, 2006 8.368 8.473 8.061 8.166 1,074,785 -0.20(-2.36%)
Jun 16, 2006 8.440 8.445 8.319 8.363 3,139,196 -0.12(-1.42%)
Jun 15, 2006 8.336 8.593 8.314 8.484 1,549,265 +0.26(+3.13%)
Jun 14, 2006 8.226 8.352 8.155 8.226 1,320,778 +0.00(+0.00%)
Jun 13, 2006 8.363 8.654 8.226 8.226 984,338 -0.22(-2.60%)
Jun 12, 2006 8.582 8.615 8.292 8.445 719,927 -0.13(-1.53%)
Jun 09, 2006 8.714 8.769 8.462 8.577 440,745 -0.05(-0.57%)
Jun 08, 2006 8.599 8.708 8.209 8.626 1,289,049 -0.11(-1.26%)
Jun 07, 2006 8.686 8.884 8.610 8.736 718,833 +0.03(+0.38%)
Jun 06, 2006 8.719 8.747 8.527 8.703 1,381,501 +0.01(+0.06%)
Jun 05, 2006 8.862 9.026 8.697 8.697 1,101,043 -0.23(-2.58%)
Jun 02, 2006 9.229 9.229 8.796 8.928 643,521 -0.10(-1.15%)
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.