Skip to main content
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 30, 2019 17.21 17.25 16.93 17.20 590,000 +0.07(+0.41%)
Aug 29, 2019 17.03 17.17 17.00 17.13 460,528 +0.26(+1.54%)
Aug 28, 2019 16.53 16.89 16.48 16.87 403,235 +0.31(+1.87%)
Aug 27, 2019 16.76 16.88 16.45 16.56 605,599 -0.16(-0.96%)
Aug 26, 2019 16.57 16.77 16.48 16.72 432,174 +0.30(+1.83%)
Aug 23, 2019 16.75 16.88 16.35 16.42 633,400 -0.32(-1.91%)
Aug 22, 2019 17.09 17.15 16.73 16.74 653,260 -0.28(-1.65%)
Aug 21, 2019 17.11 17.14 17.00 17.02 422,998 +0.04(+0.24%)
Aug 20, 2019 17.04 17.11 16.92 16.98 429,969 -0.12(-0.70%)
Aug 19, 2019 16.96 17.13 16.93 17.10 590,847 +0.32(+1.91%)
Aug 16, 2019 16.50 16.91 16.50 16.78 546,200 +0.36(+2.19%)
Aug 15, 2019 16.28 16.44 16.28 16.42 498,958 +0.11(+0.67%)
Aug 14, 2019 16.68 16.72 16.22 16.31 692,507 -0.67(-3.95%)
Aug 13, 2019 16.66 17.10 16.66 16.98 477,482 +0.22(+1.31%)
Aug 12, 2019 16.66 16.78 16.61 16.76 349,237 +0.04(+0.24%)
Aug 09, 2019 16.94 16.99 16.59 16.72 686,500 -0.21(-1.24%)
Aug 08, 2019 16.55 16.96 16.53 16.93 585,629 +0.48(+2.92%)
Aug 07, 2019 16.26 16.53 16.15 16.45 532,297 +0.03(+0.18%)
Aug 06, 2019 16.42 16.54 16.29 16.42 550,307 +0.04(+0.24%)
Aug 05, 2019 16.75 16.75 16.19 16.38 784,637 -0.54(-3.19%)
Aug 02, 2019 16.86 17.00 16.78 16.92 579,300 -0.01(-0.06%)
Aug 01, 2019 17.20 17.40 16.91 16.93 703,550 -0.29(-1.68%)
Jul 31, 2019 17.27 17.52 17.08 17.22 1,395,948 -0.02(-0.12%)
Jul 30, 2019 16.66 17.25 16.60 17.24 1,148,817 +0.49(+2.93%)
Jul 29, 2019 16.80 17.17 16.67 16.75 1,081,192 -0.06(-0.36%)
Jul 26, 2019 16.40 16.92 15.75 16.81 2,162,500 -0.47(-2.72%)
Jul 25, 2019 17.28 17.38 17.20 17.28 566,905 -0.08(-0.46%)
Jul 24, 2019 17.24 17.43 17.08 17.36 534,798 +0.12(+0.70%)
Jul 23, 2019 17.23 17.34 17.18 17.24 483,547 +0.06(+0.35%)
Jul 22, 2019 17.50 17.61 16.94 17.18 860,655 -0.36(-2.05%)
Jul 19, 2019 17.80 17.97 17.53 17.54 548,400 -0.29(-1.63%)
Jul 18, 2019 17.73 17.86 17.61 17.83 576,993 +0.09(+0.51%)
Jul 17, 2019 17.70 17.82 17.68 17.74 444,326 -0.02(-0.11%)
Jul 16, 2019 17.60 17.83 17.60 17.76 457,414 +0.14(+0.79%)
Jul 15, 2019 17.85 17.88 17.54 17.62 415,282 -0.16(-0.90%)
Jul 12, 2019 17.82 17.89 17.68 17.78 690,800 -0.01(-0.06%)
Jul 11, 2019 17.94 18.03 17.74 17.79 590,771 -0.17(-0.95%)
Jul 10, 2019 18.00 18.06 17.90 17.96 437,157 +0.04(+0.22%)
Jul 09, 2019 17.90 17.96 17.84 17.92 373,508 -0.05(-0.28%)
Jul 08, 2019 18.08 18.11 17.86 17.97 566,482 -0.13(-0.72%)
Jul 05, 2019 18.05 18.10 17.91 18.10 373,200 +0.00(+0.00%)
Jul 03, 2019 18.01 18.11 17.92 18.10 346,200 +0.16(+0.89%)
Jul 02, 2019 17.80 17.96 17.74 17.94 467,207 +0.14(+0.79%)
Jul 01, 2019 18.15 18.24 17.56 17.80 553,545 -0.11(-0.61%)
Jun 28, 2019 17.91 18.07 17.90 17.91 1,121,500 +0.07(+0.39%)
Jun 27, 2019 17.48 17.85 17.41 17.84 499,397 +0.19(+1.08%)
Jun 26, 2019 17.95 18.04 17.64 17.65 645,611 -0.30(-1.67%)
Jun 25, 2019 18.00 18.16 17.91 17.95 564,403 -0.01(-0.06%)
Jun 24, 2019 18.07 18.16 17.95 17.96 839,093 -0.05(-0.28%)
Jun 21, 2019 18.15 18.17 18.00 18.01 721,800 -0.22(-1.21%)
Jun 20, 2019 18.20 18.34 18.09 18.23 507,683 +0.13(+0.72%)
Jun 19, 2019 18.27 18.32 18.03 18.10 546,919 -0.23(-1.25%)
Jun 18, 2019 18.10 18.38 18.05 18.33 656,612 +0.35(+1.95%)
Jun 17, 2019 17.86 18.02 17.77 17.98 661,591 +0.11(+0.62%)
Jun 14, 2019 17.76 17.99 17.68 17.87 584,400 +0.10(+0.56%)
Jun 13, 2019 17.70 17.96 17.69 17.77 543,748 +0.11(+0.62%)
Jun 12, 2019 17.68 17.83 17.65 17.66 341,806 -0.11(-0.62%)
Jun 11, 2019 17.94 18.00 17.69 17.77 818,588 -0.13(-0.73%)
Jun 10, 2019 17.73 17.93 17.70 17.90 866,042 +0.23(+1.30%)
Jun 07, 2019 17.64 17.90 17.62 17.67 882,400 +0.13(+0.74%)
Jun 06, 2019 17.52 17.72 17.27 17.54 419,592 +0.02(+0.11%)
Jun 05, 2019 17.38 17.57 17.31 17.52 552,953 +0.17(+0.98%)
Jun 04, 2019 17.02 17.35 16.96 17.35 468,490 +0.38(+2.24%)
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.