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 (%)
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.