COVANTA HOLDING $20.32

down -0.16


22/5/2013 04:22 PM  |  NYSE : CVA  |  Industries : Administrative and Support and Waste Management and Remediation Services / Waste Treatment and Disposal
Type:

CVA historical data

Date Open High Low Close Volume
5/22/2013 20.50 20.66 20.16 20.32 7533
5/21/2013 20.28 20.55 20.22 20.48 7570
5/20/2013 20.13 20.41 20.11 20.24 9516
5/17/2013 20.13 20.25 20.10 20.13 4394
5/16/2013 20.00 20.22 20.00 20.09 8528
5/15/2013 20.28 20.37 20.21 20.28 7560
5/14/2013 20.13 20.43 20.10 20.29 8469
5/13/2013 20.20 20.31 20.04 20.11 7246
5/10/2013 20.21 20.27 20.07 20.20 5709
5/9/2013 20.22 20.25 20.07 20.19 5848
5/8/2013 20.01 20.21 19.86 20.21 6963
5/7/2013 19.84 20.10 19.77 20.02 19992
5/6/2013 19.84 19.91 19.76 19.87 6968
5/3/2013 19.96 20.00 19.74 19.88 10784
5/2/2013 19.90 20.06 19.75 19.86 11977
5/1/2013 19.99 20.20 19.77 19.85 16570
4/30/2013 19.85 20.16 19.80 20.00 27658
4/29/2013 19.56 19.89 19.55 19.83 16402
4/26/2013 19.49 19.67 19.42 19.51 7341
4/25/2013 19.47 19.76 19.36 19.45 11700
4/24/2013 19.32 19.61 19.26 19.44 12895
4/23/2013 19.28 19.35 19.20 19.26 11370
4/22/2013 19.29 19.36 19.08 19.20 13885
4/19/2013 19.22 19.37 18.94 19.35 12743
4/18/2013 19.47 20.04 19.11 19.24 18308
4/17/2013 19.75 19.83 19.13 19.22 20997
4/16/2013 19.91 19.98 19.74 19.77 4102
4/15/2013 19.99 19.99 19.63 19.79 9202
4/12/2013 20.00 20.11 19.93 20.09 7387
4/11/2013 19.81 20.17 19.81 20.04 5657
4/10/2013 19.78 19.96 19.67 19.86 4279
4/9/2013 19.74 20.03 19.69 19.70 9437
4/8/2013 19.74 19.79 19.53 19.74 5357
4/5/2013 19.76 19.81 19.60 19.74 12690
4/4/2013 19.94 20.02 19.82 19.90 4989
4/3/2013 19.99 20.10 19.81 19.90 5878
4/2/2013 20.14 20.24 19.94 20.00 13361
4/1/2013 20.13 20.22 19.94 20.11 5345
3/28/2013 20.02 20.26 19.86 20.15 9427
3/27/2013 19.81 19.89 19.69 19.85 4826
3/26/2013 19.97 20.03 19.83 19.90 3464
3/25/2013 20.12 20.21 19.92 20.09 4623
3/22/2013 20.17 20.22 19.99 20.15 4493
3/21/2013 20.06 20.11 19.96 20.11 5250
3/20/2013 20.00 20.14 19.93 20.08 4819
3/19/2013 19.99 20.02 19.87 19.96 3902
3/18/2013 19.86 19.94 19.71 19.94 3624
3/15/2013 19.91 20.01 19.75 19.94 6559
3/14/2013 19.88 19.95 19.75 19.95 3120
3/13/2013 19.85 19.98 19.76 19.89 2905
3/12/2013 19.85 19.96 19.75 19.82 4512
3/11/2013 19.74 19.89 19.72 19.81 4104
3/8/2013 19.62 19.85 19.57 19.72 8939
3/7/2013 19.66 19.66 19.32 19.42 5930
3/6/2013 19.62 19.72 19.59 19.66 3372
3/5/2013 19.60 19.72 19.56 19.60 5170
3/4/2013 19.52 19.56 19.34 19.56 4935
3/1/2013 19.50 19.60 19.40 19.57 4555
2/28/2013 19.39 19.68 19.39 19.56 7366
2/27/2013 19.19 19.43 19.02 19.40 17841
2/26/2013 19.27 19.28 19.03 19.24 3551
2/25/2013 19.37 19.41 19.14 19.21 9091
2/22/2013 19.37 19.41 19.23 19.30 3632
2/21/2013 19.43 19.47 19.10 19.28 7098
2/20/2013 19.61 19.65 19.47 19.48 6301
2/19/2013 19.60 19.72 19.40 19.64 6939
2/15/2013 19.66 19.67 19.48 19.61 5975
2/14/2013 19.55 19.70 19.46 19.70 10749
2/13/2013 19.19 19.77 19.14 19.55 17051
2/12/2013 18.98 19.32 18.94 19.12 11592
2/11/2013 19.18 19.24 18.80 18.95 17086
2/8/2013 19.15 19.38 18.75 19.26 19351
2/7/2013 19.25 19.54 18.75 19.44 11631
2/6/2013 19.14 19.60 19.09 19.55 9850
2/5/2013 19.17 19.40 19.13 19.23 8791
2/4/2013 19.41 19.43 19.04 19.17 9609
2/1/2013 19.73 19.77 19.27 19.52 20286
1/31/2013 19.18 19.73 19.09 19.72 13550
1/30/2013 19.29 19.30 18.98 19.11 8570
1/29/2013 19.18 19.29 19.10 19.27 6554
1/28/2013 19.13 19.35 18.95 19.17 8867
1/25/2013 19.20 19.21 19.05 19.10 18027
1/24/2013 19.14 19.26 19.07 19.19 9029
1/23/2013 19.20 19.20 18.87 19.13 8427
1/22/2013 18.83 19.18 18.76 19.17 13215
1/18/2013 18.84 18.92 18.75 18.88 5161
1/17/2013 18.88 18.99 18.83 18.83 6083
1/16/2013 19.15 19.16 18.68 18.84 19949
1/15/2013 19.10 19.24 19.02 19.17 8457
1/14/2013 19.26 19.31 19.00 19.12 8215
1/11/2013 19.04 19.31 18.93 19.26 19509
1/10/2013 19.20 19.23 19.01 19.08 14188
1/9/2013 18.57 19.15 18.33 19.15 17198
1/8/2013 19.00 19.34 18.85 19.09 16534
1/7/2013 18.77 18.85 18.64 18.75 4617
1/4/2013 18.69 18.95 18.67 18.85 9225
1/3/2013 18.45 18.83 18.45 18.66 10622
1/2/2013 18.71 18.78 18.42 18.55 5736
12/31/2012 18.24 18.45 17.96 18.42 8136
12/28/2012 18.32 18.32 18.13 18.30 5274
Marketplace
Trading Center