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 (%)
Dec 29, 2006 11.97 12.23 11.94 12.09 1,265,707 +0.16(+1.38%)
Dec 28, 2006 11.80 12.00 11.71 11.92 1,190,214 +0.16(+1.40%)
Dec 27, 2006 11.64 11.87 11.64 11.76 1,420,889 +0.10(+0.89%)
Dec 26, 2006 11.57 11.70 11.40 11.65 594,833 +0.04(+0.38%)
Dec 22, 2006 11.65 11.71 11.55 11.61 992,361 -0.02(-0.14%)
Dec 21, 2006 11.64 11.65 11.47 11.63 6,022,370 +0.05(+0.47%)
Dec 20, 2006 11.40 11.71 11.34 11.57 9,382,577 +0.16(+1.44%)
Dec 19, 2006 11.41 11.48 11.21 11.41 1,517,171 -0.11(-0.95%)
Dec 18, 2006 11.64 11.70 11.43 11.52 1,312,390 -0.14(-1.18%)
Dec 15, 2006 11.85 11.85 11.53 11.65 1,301,084 -0.13(-1.07%)
Dec 14, 2006 11.79 11.89 11.74 11.78 409,745 -0.01(-0.09%)
Dec 13, 2006 11.82 11.95 11.70 11.79 804,538 -0.03(-0.28%)
Dec 12, 2006 12.04 12.08 11.53 11.82 1,110,343 -0.21(-1.78%)
Dec 11, 2006 12.02 12.13 11.99 12.04 971,026 +0.00(+0.00%)
Dec 08, 2006 12.06 12.15 11.99 12.04 1,183,467 -0.04(-0.32%)
Dec 07, 2006 12.01 12.28 12.01 12.08 1,249,296 +0.10(+0.87%)
Dec 06, 2006 12.08 12.11 11.90 11.97 1,476,142 -0.07(-0.55%)
Dec 05, 2006 12.42 12.42 12.00 12.04 1,823,888 -0.32(-2.57%)
Dec 04, 2006 12.14 12.47 12.14 12.36 1,024,638 +0.29(+2.41%)
Dec 01, 2006 12.10 12.37 11.97 12.06 1,111,073 -0.04(-0.36%)
Nov 30, 2006 11.93 12.32 11.93 12.11 1,334,272 +0.30(+2.51%)
Nov 29, 2006 11.52 11.87 11.52 11.81 674,521 +0.28(+2.43%)
Nov 28, 2006 11.52 11.66 11.49 11.53 904,103 -0.01(-0.05%)
Nov 27, 2006 11.58 11.76 11.41 11.54 727,221 -0.09(-0.75%)
Nov 24, 2006 11.69 11.69 11.57 11.63 132,205 -0.09(-0.75%)
Nov 22, 2006 11.66 11.84 11.64 11.71 1,167,055 +0.06(+0.52%)
Nov 21, 2006 11.54 11.72 11.54 11.65 882,038 +0.19(+1.63%)
Nov 20, 2006 11.18 11.70 11.17 11.47 2,380,245 +0.25(+2.25%)
Nov 17, 2006 11.06 11.24 11.03 11.21 4,625,733 +0.11(+0.99%)
Nov 16, 2006 10.98 11.15 10.97 11.10 899,909 +0.11(+1.00%)
Nov 15, 2006 10.97 11.20 10.93 11.00 1,691,500 +0.02(+0.20%)
Nov 14, 2006 10.83 10.97 10.70 10.97 1,256,225 +0.14(+1.32%)
Nov 13, 2006 10.96 10.96 10.72 10.83 1,161,220 -0.16(-1.50%)
Nov 10, 2006 10.90 11.04 10.86 11.00 739,985 +0.17(+1.57%)
Nov 09, 2006 10.91 11.05 10.80 10.83 1,233,431 -0.08(-0.70%)
Nov 08, 2006 10.83 10.99 10.78 10.90 1,583,183 -0.15(-1.34%)
Nov 07, 2006 11.00 11.07 10.80 11.05 2,229,805 -0.03(-0.25%)
Nov 06, 2006 11.13 11.15 11.03 11.08 1,573,518 -0.08(-0.74%)
Nov 03, 2006 11.19 11.37 11.09 11.16 1,801,641 -0.11(-0.97%)
Nov 02, 2006 11.11 11.31 11.03 11.27 1,223,949 +0.05(+0.49%)
Nov 01, 2006 11.52 11.52 11.16 11.21 2,860,561 +0.07(+0.59%)
Oct 31, 2006 11.70 11.84 10.16 11.15 6,895,473 -1.03(-8.42%)
Oct 30, 2006 12.28 12.31 12.09 12.17 3,279,060 -0.11(-0.89%)
Oct 27, 2006 12.16 12.52 12.09 12.28 3,719,076 +0.21(+1.77%)
Oct 26, 2006 11.90 12.08 11.90 12.07 2,183,122 +0.25(+2.09%)
Oct 25, 2006 11.94 12.06 11.78 11.82 1,357,248 -0.16(-1.33%)
Oct 24, 2006 11.90 12.02 11.76 11.98 8,414,651 +0.08(+0.69%)
Oct 23, 2006 11.82 11.94 11.76 11.90 1,216,472 +0.00(+0.00%)
Oct 20, 2006 12.05 12.06 11.81 11.90 942,397 -0.18(-1.50%)
Oct 19, 2006 12.18 12.19 12.01 12.08 567,480 -0.16(-1.30%)
Oct 18, 2006 12.31 12.42 12.16 12.24 661,939 -0.03(-0.27%)
Oct 17, 2006 12.45 12.45 12.07 12.27 868,179 -0.20(-1.63%)
Oct 16, 2006 12.25 12.53 12.18 12.48 1,206,808 +0.30(+2.48%)
Oct 13, 2006 12.06 12.21 11.94 12.17 1,045,243 +0.11(+0.91%)
Oct 12, 2006 11.93 12.08 11.93 12.06 934,373 +0.16(+1.34%)
Oct 11, 2006 11.99 12.09 11.79 11.91 1,089,373 -0.09(-0.73%)
Oct 10, 2006 11.93 12.08 11.78 11.99 2,300,193 +0.20(+1.72%)
Oct 09, 2006 11.75 11.89 11.67 11.79 893,526 +0.04(+0.37%)
Oct 06, 2006 11.83 11.83 11.68 11.75 3,218,154 -0.10(-0.88%)
Oct 05, 2006 11.82 11.94 11.77 11.85 2,091,217 +0.06(+0.51%)
Oct 04, 2006 11.71 11.82 11.64 11.79 1,137,878 +0.12(+1.03%)
Oct 03, 2006 11.79 11.87 11.54 11.67 1,866,559 -0.07(-0.61%)
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.