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 (%)
Feb 28, 2020 12.51 12.59 12.15 12.48 2,059,411 -0.33(-2.55%)
Feb 27, 2020 13.16 13.27 12.71 12.81 1,708,985 -0.59(-4.39%)
Feb 26, 2020 13.71 13.88 13.39 13.40 851,495 -0.30(-2.18%)
Feb 25, 2020 14.15 14.25 13.55 13.69 1,313,564 -0.46(-3.23%)
Feb 24, 2020 14.30 14.45 14.15 14.15 1,460,834 -0.64(-4.36%)
Feb 21, 2020 15.07 15.07 14.32 14.80 1,703,473 +0.21(+1.41%)
Feb 20, 2020 14.56 14.69 14.32 14.59 1,087,664 +0.00(+0.00%)
Feb 19, 2020 14.57 14.74 14.41 14.59 805,245 +0.01(+0.06%)
Feb 18, 2020 14.68 14.77 14.49 14.58 739,679 -0.09(-0.64%)
Feb 14, 2020 14.71 14.74 14.47 14.68 786,169 -0.04(-0.25%)
Feb 13, 2020 14.67 14.79 14.60 14.71 459,074 -0.01(-0.06%)
Feb 12, 2020 14.50 14.81 14.46 14.72 622,008 +0.27(+1.87%)
Feb 11, 2020 14.51 14.58 14.41 14.45 524,518 +0.04(+0.26%)
Feb 10, 2020 14.34 14.41 14.29 14.41 531,492 +0.06(+0.39%)
Feb 07, 2020 14.37 14.47 14.23 14.36 499,277 -0.02(-0.13%)
Feb 06, 2020 14.48 14.54 14.36 14.38 578,754 -0.08(-0.58%)
Feb 05, 2020 14.34 14.47 14.33 14.46 469,103 +0.20(+1.37%)
Feb 04, 2020 14.26 14.32 14.21 14.26 479,291 +0.16(+1.13%)
Feb 03, 2020 14.01 14.22 14.01 14.11 680,639 +0.11(+0.80%)
Jan 31, 2020 14.37 14.45 13.93 13.99 668,843 -0.43(-2.98%)
Jan 30, 2020 14.14 14.43 14.12 14.42 645,988 +0.18(+1.25%)
Jan 29, 2020 14.34 14.36 14.20 14.25 646,683 -0.02(-0.13%)
Jan 28, 2020 14.26 14.35 14.19 14.26 451,480 +0.10(+0.73%)
Jan 27, 2020 14.12 14.28 14.06 14.16 716,097 -0.06(-0.39%)
Jan 24, 2020 14.45 14.54 14.18 14.22 888,508 -0.23(-1.62%)
Jan 23, 2020 14.49 14.51 14.34 14.45 763,460 -0.08(-0.58%)
Jan 22, 2020 14.68 14.68 14.49 14.54 416,781 -0.07(-0.51%)
Jan 21, 2020 14.56 14.63 14.37 14.61 815,664 +0.06(+0.38%)
Jan 17, 2020 14.60 14.65 14.48 14.55 910,239 +0.03(+0.19%)
Jan 16, 2020 14.31 14.54 14.29 14.53 650,842 +0.31(+2.17%)
Jan 15, 2020 14.15 14.32 14.14 14.22 648,240 +0.06(+0.40%)
Jan 14, 2020 14.18 14.27 14.12 14.16 554,527 -0.02(-0.13%)
Jan 13, 2020 14.01 14.33 14.00 14.18 733,399 +0.14(+1.00%)
Jan 10, 2020 13.95 14.21 13.87 14.04 1,493,871 +0.09(+0.67%)
Jan 09, 2020 13.83 13.97 13.81 13.95 869,399 +0.17(+1.22%)
Jan 08, 2020 14.01 14.14 13.78 13.78 993,164 -0.22(-1.60%)
Jan 07, 2020 14.12 14.21 13.98 14.00 1,191,381 -0.15(-1.06%)
Jan 06, 2020 14.04 14.19 13.88 14.15 1,161,943 +0.04(+0.26%)
Jan 03, 2020 13.92 14.14 13.85 14.12 809,291 +0.20(+1.41%)
Jan 02, 2020 13.92 13.94 13.65 13.92 955,706 +0.06(+0.40%)
Dec 31, 2019 13.92 13.99 13.83 13.86 506,021 -0.07(-0.47%)
Dec 30, 2019 13.92 14.00 13.74 13.93 846,291 -0.01(-0.07%)
Dec 27, 2019 13.95 13.97 13.84 13.94 593,373 +0.01(+0.07%)
Dec 26, 2019 13.90 14.02 13.83 13.93 476,707 +0.05(+0.34%)
Dec 24, 2019 13.84 13.91 13.78 13.88 253,403 +0.05(+0.33%)
Dec 23, 2019 13.84 13.87 13.70 13.84 1,090,778 -0.02(-0.13%)
Dec 20, 2019 13.68 13.89 13.61 13.85 1,529,126 +0.17(+1.28%)
Dec 19, 2019 13.66 13.71 13.53 13.68 825,395 -0.02(-0.13%)
Dec 18, 2019 13.57 13.75 13.46 13.70 1,102,517 +0.14(+1.02%)
Dec 17, 2019 13.60 13.73 13.47 13.56 992,026 -0.05(-0.34%)
Dec 16, 2019 13.50 13.67 13.50 13.61 622,627 +0.11(+0.82%)
Dec 13, 2019 13.70 13.72 13.41 13.50 638,079 -0.18(-1.34%)
Dec 12, 2019 13.71 13.84 13.53 13.68 968,300 +0.07(+0.54%)
Dec 11, 2019 13.58 13.62 13.47 13.61 675,649 +0.04(+0.27%)
Dec 10, 2019 13.52 13.60 13.45 13.57 446,141 +0.04(+0.27%)
Dec 09, 2019 13.48 13.64 13.40 13.53 549,982 +0.03(+0.20%)
Dec 06, 2019 13.51 13.61 13.46 13.50 540,440 +0.09(+0.69%)
Dec 05, 2019 13.45 13.54 13.38 13.41 797,098 +0.01(+0.07%)
Dec 04, 2019 13.50 13.53 13.39 13.40 604,392 -0.04(-0.27%)
Dec 03, 2019 13.37 13.48 13.30 13.44 607,570 +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.