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 (%)
Jul 30, 2021 19.97 20.13 19.94 20.10 2,146,711 +0.15(+0.75%)
Jul 29, 2021 20.00 20.05 19.93 19.95 3,379,057 -0.05(-0.25%)
Jul 28, 2021 20.03 20.11 19.96 20.00 2,109,804 +0.00(+0.00%)
Jul 27, 2021 19.95 20.04 19.94 20.00 2,189,908 -0.03(-0.15%)
Jul 26, 2021 20.00 20.10 20.00 20.03 1,450,947 +0.02(+0.10%)
Jul 23, 2021 19.97 20.05 19.97 20.01 2,063,069 +0.05(+0.25%)
Jul 22, 2021 20.07 20.14 19.95 19.96 3,320,294 -0.18(-0.89%)
Jul 21, 2021 20.00 20.16 19.97 20.14 2,886,968 +0.18(+0.90%)
Jul 20, 2021 19.99 20.08 19.90 19.96 3,362,903 -0.01(-0.05%)
Jul 19, 2021 19.95 20.02 19.76 19.97 9,252,455 -0.04(-0.20%)
Jul 16, 2021 19.92 20.01 19.91 20.01 6,310,732 +0.10(+0.50%)
Jul 15, 2021 19.92 19.99 19.86 19.91 11,749,855 -0.04(-0.20%)
Jul 14, 2021 19.91 20.00 19.85 19.95 28,685,376 +1.37(+7.37%)
Jul 13, 2021 18.70 18.77 18.44 18.58 680,306 -0.19(-1.01%)
Jul 12, 2021 17.77 18.94 17.67 18.77 1,658,070 +1.02(+5.75%)
Jul 09, 2021 17.64 17.79 17.50 17.75 415,199 +0.29(+1.66%)
Jul 08, 2021 17.53 17.84 17.40 17.46 763,895 -0.47(-2.62%)
Jul 07, 2021 17.78 17.99 17.70 17.93 548,892 +0.18(+1.01%)
Jul 06, 2021 17.72 17.93 17.57 17.75 808,041 -0.01(-0.06%)
Jul 02, 2021 17.79 18.06 17.62 17.76 702,448 -0.01(-0.06%)
Jul 01, 2021 17.69 17.77 17.47 17.77 910,376 +0.16(+0.91%)
Jun 30, 2021 17.61 17.69 17.36 17.61 630,121 -0.12(-0.68%)
Jun 29, 2021 17.80 17.83 17.61 17.73 603,564 +0.03(+0.17%)
Jun 28, 2021 17.63 17.72 17.40 17.70 911,407 -0.03(-0.17%)
Jun 25, 2021 17.82 18.01 17.73 17.73 4,261,509 -0.08(-0.45%)
Jun 24, 2021 17.54 17.85 17.43 17.81 822,344 +0.35(+2.00%)
Jun 23, 2021 17.55 17.63 17.31 17.46 766,999 -0.17(-0.96%)
Jun 22, 2021 17.20 17.69 16.99 17.63 726,713 +0.40(+2.32%)
Jun 21, 2021 17.00 17.35 16.94 17.23 680,765 +0.28(+1.65%)
Jun 18, 2021 16.92 17.05 16.81 16.95 1,804,860 -0.20(-1.17%)
Jun 17, 2021 17.34 17.40 16.96 17.15 936,112 -0.26(-1.49%)
Jun 16, 2021 17.55 17.55 17.16 17.41 1,074,759 -0.13(-0.74%)
Jun 15, 2021 17.28 17.59 17.25 17.54 646,751 +0.29(+1.68%)
Jun 14, 2021 17.56 17.59 16.82 17.25 2,011,623 -0.40(-2.27%)
Jun 11, 2021 17.55 17.66 16.86 17.65 1,479,111 +0.17(+0.97%)
Jun 10, 2021 17.50 17.70 17.20 17.48 1,524,665 -0.16(-0.91%)
Jun 09, 2021 15.79 17.76 15.72 17.64 4,361,215 +2.78(+18.71%)
Jun 08, 2021 14.80 14.98 14.71 14.86 521,805 +0.09(+0.61%)
Jun 07, 2021 14.90 14.95 14.74 14.77 479,417 -0.13(-0.87%)
Jun 04, 2021 15.09 15.14 14.87 14.90 719,508 -0.15(-1.00%)
Jun 03, 2021 14.98 15.10 14.90 15.05 785,138 +0.07(+0.47%)
Jun 02, 2021 15.00 15.09 14.90 14.98 724,394 +0.00(+0.00%)
Jun 01, 2021 14.86 15.00 14.77 14.98 650,600 +0.17(+1.15%)
May 28, 2021 14.87 14.87 14.70 14.81 351,333 +0.00(+0.00%)
May 27, 2021 14.80 14.94 14.78 14.81 818,205 +0.16(+1.09%)
May 26, 2021 14.71 14.79 14.49 14.65 676,335 -0.02(-0.14%)
May 25, 2021 15.15 15.19 14.67 14.67 460,898 -0.43(-2.85%)
May 24, 2021 15.12 15.22 15.05 15.10 285,122 +0.00(+0.00%)
May 21, 2021 15.14 15.25 14.99 15.10 910,732 +0.11(+0.73%)
May 20, 2021 14.89 15.11 14.70 14.99 1,053,256 +0.16(+1.08%)
May 19, 2021 14.69 14.85 14.54 14.83 714,246 -0.07(-0.47%)
May 18, 2021 15.11 15.18 14.89 14.90 624,503 -0.21(-1.39%)
May 17, 2021 15.09 15.18 14.96 15.11 435,724 -0.03(-0.20%)
May 14, 2021 15.08 15.21 15.00 15.14 332,040 +0.22(+1.47%)
May 13, 2021 14.58 15.03 14.55 14.92 757,352 +0.37(+2.54%)
May 12, 2021 14.68 14.76 14.51 14.55 662,774 -0.26(-1.76%)
May 11, 2021 14.80 15.02 14.76 14.81 574,273 -0.31(-2.05%)
May 10, 2021 15.36 15.60 15.12 15.12 789,770 -0.22(-1.43%)
May 07, 2021 15.13 15.41 15.10 15.34 664,308 +0.12(+0.79%)
May 06, 2021 15.19 15.28 15.05 15.22 822,367 +0.03(+0.20%)
May 05, 2021 15.20 15.27 14.98 15.19 610,494 +0.09(+0.60%)
May 04, 2021 14.94 15.20 14.85 15.10 2,116,694 +0.15(+1.00%)
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.