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 (%)
May 31, 2007 13.65 13.72 13.52 13.60 1,384,236 +0.05(+0.36%)
May 30, 2007 13.35 13.59 13.22 13.55 1,508,418 +0.18(+1.31%)
May 29, 2007 13.43 13.45 13.28 13.38 1,598,318 +0.27(+2.05%)
May 25, 2007 13.16 13.38 13.05 13.11 1,152,831 +0.02(+0.13%)
May 24, 2007 13.62 13.63 13.08 13.09 1,746,206 -0.46(-3.40%)
May 23, 2007 13.75 13.85 13.51 13.55 3,537,271 -0.10(-0.76%)
May 22, 2007 13.65 13.72 13.50 13.65 853,956 +0.07(+0.52%)
May 21, 2007 13.44 13.67 13.44 13.58 3,792,564 +0.07(+0.49%)
May 18, 2007 13.62 13.67 13.46 13.52 658,474 -0.03(-0.24%)
May 17, 2007 13.60 13.64 13.50 13.55 599,027 -0.01(-0.08%)
May 16, 2007 13.58 13.71 13.46 13.56 1,751,494 +0.07(+0.49%)
May 15, 2007 13.77 13.80 13.46 13.50 908,114 -0.17(-1.24%)
May 14, 2007 13.82 14.06 13.59 13.67 1,031,111 -0.18(-1.27%)
May 11, 2007 13.76 13.86 13.58 13.84 1,203,890 +0.25(+1.81%)
May 10, 2007 13.65 13.74 13.55 13.59 964,644 -0.05(-0.36%)
May 09, 2007 13.65 13.73 13.58 13.64 957,897 +0.03(+0.20%)
May 08, 2007 13.67 13.70 13.55 13.62 1,663,236 +0.02(+0.12%)
May 07, 2007 13.55 13.68 13.51 13.60 2,207,740 +0.10(+0.73%)
May 04, 2007 13.38 13.54 13.29 13.50 1,296,890 +0.13(+0.98%)
May 03, 2007 13.41 13.61 13.20 13.37 1,861,817 +0.02(+0.12%)
May 02, 2007 13.30 13.60 13.21 13.35 2,435,680 +0.03(+0.25%)
May 01, 2007 13.46 13.53 13.07 13.32 2,307,255 -0.14(-1.02%)
Apr 30, 2007 13.47 13.59 13.30 13.46 2,623,604 -0.05(-0.41%)
Apr 27, 2007 13.42 13.56 13.26 13.51 4,417,669 +0.09(+0.69%)
Apr 26, 2007 13.23 13.52 13.06 13.42 2,606,727 +0.21(+1.62%)
Apr 25, 2007 13.18 13.31 13.04 13.21 1,705,906 +0.11(+0.84%)
Apr 24, 2007 13.18 13.24 13.06 13.10 817,668 -0.01(-0.04%)
Apr 23, 2007 13.11 13.21 13.04 13.10 859,791 -0.07(-0.54%)
Apr 20, 2007 13.18 13.22 13.05 13.17 1,026,643 +0.07(+0.50%)
Apr 19, 2007 13.10 13.19 13.02 13.11 1,342,113 -0.11(-0.83%)
Apr 18, 2007 13.16 13.25 13.06 13.22 1,045,550 -0.02(-0.12%)
Apr 17, 2007 13.23 13.36 13.16 13.23 1,914,882 +0.02(+0.17%)
Apr 16, 2007 13.19 13.34 13.08 13.21 1,688,947 +0.09(+0.67%)
Apr 13, 2007 12.83 13.13 12.78 13.12 3,916,564 +0.31(+2.44%)
Apr 12, 2007 12.67 12.86 12.59 12.81 1,460,277 +0.09(+0.69%)
Apr 11, 2007 12.84 12.94 12.67 12.72 1,885,888 -0.10(-0.81%)
Apr 10, 2007 12.76 12.85 12.57 12.83 1,654,483 +0.11(+0.86%)
Apr 09, 2007 12.58 12.81 12.56 12.72 843,197 +0.18(+1.40%)
Apr 05, 2007 12.45 12.57 12.32 12.54 1,146,631 +0.05(+0.40%)
Apr 04, 2007 12.34 12.77 12.25 12.49 3,229,278 +0.21(+1.70%)
Apr 03, 2007 12.01 12.37 11.98 12.28 3,178,402 +0.27(+2.28%)
Apr 02, 2007 12.20 12.37 11.89 12.01 5,087,631 -0.15(-1.26%)
Mar 30, 2007 12.14 12.31 12.05 12.16 1,138,608 -0.01(-0.09%)
Mar 29, 2007 12.31 12.53 12.12 12.17 2,333,928 -0.08(-0.67%)
Mar 28, 2007 12.40 12.43 12.17 12.26 1,262,972 -0.23(-1.84%)
Mar 27, 2007 12.41 12.54 12.34 12.49 821,679 -0.04(-0.35%)
Mar 26, 2007 12.51 12.64 12.42 12.53 723,574 -0.03(-0.26%)
Mar 23, 2007 12.38 12.59 12.32 12.56 1,095,390 +0.12(+0.93%)
Mar 22, 2007 12.45 12.56 12.24 12.45 1,599,777 +0.01(+0.09%)
Mar 21, 2007 12.25 12.46 12.21 12.44 2,023,626 +0.10(+0.84%)
Mar 20, 2007 12.12 12.36 12.04 12.33 1,614,000 +0.26(+2.13%)
Mar 19, 2007 12.03 12.09 11.90 12.08 1,254,219 +0.12(+0.96%)
Mar 16, 2007 12.08 12.09 11.91 11.96 839,550 -0.13(-1.09%)
Mar 15, 2007 11.99 12.25 11.87 12.09 1,409,219 +0.13(+1.10%)
Mar 14, 2007 12.11 12.15 11.80 11.96 4,573,768 -0.13(-1.04%)
Mar 13, 2007 12.43 12.38 12.02 12.09 1,180,549 -0.35(-2.78%)
Mar 12, 2007 12.20 12.44 12.15 12.43 842,285 +0.20(+1.66%)
Mar 09, 2007 12.39 12.49 12.20 12.23 1,401,378 -0.15(-1.20%)
Mar 08, 2007 12.17 12.38 12.12 12.38 1,236,531 +0.30(+2.50%)
Mar 07, 2007 12.06 12.28 11.93 12.08 2,357,816 +0.02(+0.18%)
Mar 06, 2007 11.95 12.37 11.95 12.05 3,833,229 +0.27(+2.33%)
Mar 05, 2007 12.00 12.09 11.75 11.78 2,267,187 -0.31(-2.54%)
Mar 02, 2007 12.26 12.41 11.97 12.09 3,735,853 -0.28(-2.26%)
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.