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, 2006 8.829 8.961 8.719 8.829 1,553,642 +0.11(+1.26%)
May 30, 2006 8.862 8.994 8.670 8.719 1,058,190 -0.28(-3.11%)
May 26, 2006 8.884 9.114 8.730 8.999 1,052,173 +0.20(+2.24%)
May 25, 2006 8.610 8.840 8.462 8.802 1,315,125 +0.39(+4.70%)
May 24, 2006 8.626 8.637 8.220 8.407 2,042,711 -0.22(-2.54%)
May 23, 2006 8.994 9.048 8.621 8.626 723,756 -0.28(-3.14%)
May 22, 2006 8.582 9.005 8.500 8.906 1,410,131 +0.29(+3.37%)
May 19, 2006 8.774 8.807 8.363 8.615 2,424,557 -0.15(-1.75%)
May 18, 2006 8.802 9.065 8.747 8.769 1,016,979 +0.04(+0.44%)
May 17, 2006 9.048 9.158 8.708 8.730 1,847,594 -0.46(-5.01%)
May 16, 2006 9.432 9.487 9.136 9.191 1,522,642 -0.24(-2.56%)
May 15, 2006 9.454 9.487 9.164 9.432 686,192 -0.12(-1.21%)
May 12, 2006 9.679 9.734 9.476 9.547 1,036,673 -0.27(-2.74%)
May 11, 2006 10.02 10.04 9.668 9.816 1,494,560 -0.19(-1.92%)
May 10, 2006 10.01 10.06 9.920 10.01 977,955 +0.00(+0.00%)
May 09, 2006 10.02 10.10 9.876 10.01 680,174 -0.02(-0.22%)
May 08, 2006 9.937 10.20 9.855 10.03 1,330,443 +0.08(+0.77%)
May 05, 2006 9.350 10.06 9.295 9.953 1,828,082 +0.56(+6.02%)
May 04, 2006 9.257 9.388 9.120 9.388 547,604 +0.12(+1.24%)
May 03, 2006 9.213 9.366 9.131 9.273 439,469 +0.01(+0.12%)
May 02, 2006 9.103 9.273 9.048 9.262 309,452 +0.17(+1.87%)
May 01, 2006 9.268 9.356 9.054 9.092 751,656 -0.05(-0.60%)
Apr 28, 2006 9.114 9.213 8.966 9.147 596,292 -0.02(-0.24%)
Apr 27, 2006 9.059 9.240 8.226 9.169 2,451,727 +0.04(+0.42%)
Apr 26, 2006 9.158 9.213 9.076 9.131 604,315 -0.03(-0.30%)
Apr 25, 2006 9.235 9.262 9.054 9.158 1,004,214 -0.03(-0.30%)
Apr 24, 2006 9.350 9.416 9.076 9.186 1,113,079 -0.17(-1.82%)
Apr 21, 2006 9.789 9.789 9.290 9.356 1,011,326 -0.27(-2.79%)
Apr 20, 2006 9.761 9.849 9.547 9.624 615,439 -0.08(-0.85%)
Apr 19, 2006 9.591 9.767 9.531 9.706 1,472,130 +0.20(+2.08%)
Apr 18, 2006 9.295 9.542 9.240 9.509 940,391 +0.21(+2.30%)
Apr 17, 2006 9.312 9.334 9.169 9.295 521,892 +0.02(+0.18%)
Apr 13, 2006 9.350 9.377 9.213 9.279 397,163 -0.07(-0.76%)
Apr 12, 2006 9.317 9.350 9.175 9.350 431,263 +0.10(+1.13%)
Apr 11, 2006 9.399 9.427 9.158 9.246 630,392 -0.10(-1.11%)
Apr 10, 2006 9.553 9.580 9.306 9.350 541,221 -0.11(-1.16%)
Apr 07, 2006 9.652 9.761 9.328 9.460 792,503 -0.14(-1.43%)
Apr 06, 2006 9.597 9.679 9.460 9.597 1,206,625 +0.01(+0.06%)
Apr 05, 2006 9.438 9.597 9.433 9.591 1,380,772 +0.27(+2.88%)
Apr 04, 2006 9.443 9.591 9.306 9.323 1,940,411 +0.06(+0.65%)
Apr 03, 2006 9.180 9.284 8.966 9.262 1,601,236 +0.12(+1.32%)
Mar 31, 2006 8.994 9.142 8.922 9.142 960,085 +0.18(+1.96%)
Mar 30, 2006 8.999 9.048 8.785 8.966 780,468 -0.04(-0.43%)
Mar 29, 2006 8.818 9.037 8.774 9.005 831,162 +0.19(+2.11%)
Mar 28, 2006 8.878 8.895 8.708 8.818 793,962 -0.06(-0.68%)
Mar 27, 2006 9.098 9.131 8.813 8.878 1,134,414 -0.22(-2.41%)
Mar 24, 2006 8.999 9.153 8.977 9.098 1,270,266 +0.13(+1.47%)
Mar 23, 2006 8.977 8.994 8.807 8.966 1,242,549 +0.04(+0.49%)
Mar 22, 2006 8.884 9.114 8.785 8.922 1,308,196 -0.02(-0.18%)
Mar 21, 2006 9.229 9.257 8.856 8.939 1,028,467 -0.29(-3.15%)
Mar 20, 2006 9.350 9.350 9.065 9.229 1,021,720 -0.09(-0.94%)
Mar 17, 2006 9.323 9.388 9.143 9.317 3,043,826 +0.03(+0.35%)
Mar 16, 2006 9.350 9.399 9.224 9.284 1,395,360 +0.00(+0.00%)
Mar 15, 2006 8.802 9.377 8.774 9.284 1,931,658 +0.38(+4.25%)
Mar 14, 2006 8.856 8.911 8.697 8.906 788,674 +0.05(+0.56%)
Mar 13, 2006 8.813 8.928 8.785 8.856 548,698 +0.10(+1.13%)
Mar 10, 2006 8.763 8.840 8.659 8.758 723,027 -0.03(-0.37%)
Mar 09, 2006 8.747 8.867 8.676 8.791 1,156,661 +0.09(+1.07%)
Mar 08, 2006 9.021 9.021 8.566 8.697 2,711,397 -0.38(-4.23%)
Mar 07, 2006 9.136 9.268 9.032 9.081 812,197 -0.13(-1.37%)
Mar 06, 2006 9.218 9.465 9.114 9.207 973,397 -0.10(-1.06%)
Mar 03, 2006 9.240 9.427 9.158 9.306 1,218,478 +0.02(+0.24%)
Mar 02, 2006 9.295 9.377 9.186 9.284 1,680,559 -0.03(-0.35%)
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.