$22.73 -0.02 (%) Covanta Holding Corp - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVA historical data

Date Open High Low Close Volume
5/22/201522.7422.8022.6822.73729,473
5/21/201522.6322.8522.6222.75529,856
5/20/201522.5022.7022.4122.66740,895
5/19/201522.5622.5922.3822.50817,455
5/18/201522.4222.5622.2722.49735,214
5/15/201522.0422.4021.9422.38930,267
5/14/201521.9922.0321.9221.99955,887
5/13/201521.7922.0321.6321.831,285,105
5/12/201521.3921.7921.2521.73976,791
5/11/201521.5121.9521.5121.60935,183
5/8/201521.1021.5421.0721.331,054,297
5/7/201520.9621.0820.9020.97836,521
5/6/201521.1321.1720.8820.94866,584
5/5/201521.2321.2620.7721.071,238,315
5/4/201520.8020.9720.4620.751,277,543
5/1/201520.3620.4919.9920.12656,448
4/30/201520.7220.7820.1520.29944,191
4/29/201520.8220.8920.6720.75588,936
4/28/201520.5120.8620.4720.86675,315
4/27/201520.9521.1720.5220.55688,497
4/24/201521.3921.4920.9320.97783,017
4/23/201521.5721.9921.2121.371,949,697
4/22/201522.0622.0621.3621.541,313,626
4/21/201521.9022.0721.8221.97355,462
4/20/201521.9922.2121.8121.85381,781
4/17/201522.0722.1221.7221.95515,217
4/16/201522.2022.3221.9622.18398,290
4/15/201522.0722.3722.0722.33415,931
4/14/201521.7922.1221.7022.04430,225
4/13/201521.7321.9221.7321.79340,980
4/10/201521.9422.0321.8421.85248,654
4/9/201521.8821.9721.8221.90448,541
4/8/201521.9522.0621.8021.93404,901
4/7/201522.0822.1721.9321.95434,572
4/6/201521.9622.1121.9622.05583,596
4/2/201522.2122.2821.9222.02456,940
4/1/201522.4422.5422.2022.25527,910
3/31/201521.7322.4521.6922.43776,582
3/30/201521.6122.0321.6121.82425,413
3/27/201521.6221.7721.5121.51515,882
3/26/201522.1922.2021.8721.89786,957
3/25/201522.6422.7222.2222.28543,393
3/24/201522.7022.8422.6422.66503,945
3/23/201522.8023.0422.6322.761,139,850
3/20/201522.3322.8822.2122.831,420,899
3/19/201522.3822.5822.1722.311,205,997
3/18/201522.2422.5422.0122.45915,343
3/17/201521.2822.3921.2822.291,559,742
3/16/201521.2121.3921.1821.24688,037
3/13/201521.0321.3620.9321.21630,539
3/12/201521.0821.2021.0121.04384,415
3/11/201520.9021.0620.8521.02676,813
3/10/201521.2521.2920.9020.90677,442
3/9/201521.8021.9021.3621.37567,015
3/6/201521.9722.0021.5721.80608,865
3/5/201521.5422.0921.5421.99728,593
3/4/201521.6421.6621.4221.54556,968
3/3/201521.7721.8221.6121.67729,952
3/2/201521.6521.8121.6221.78496,430
2/27/201521.5721.7721.3721.67723,676
2/26/201521.5221.6321.4221.56938,654
2/25/201521.6021.6521.4221.62729,769
2/24/201521.6621.6721.4921.58466,452
2/23/201521.3021.7121.2521.631,116,720
2/20/201520.8121.3120.7521.311,101,480
2/19/201521.5121.5820.8420.861,223,038
2/18/201521.3821.5221.2721.511,110,494
2/17/201521.4821.5721.0821.401,206,780
2/13/201520.7521.5720.6021.451,882,040
2/12/201520.0221.0719.2520.812,422,913
2/11/201520.8921.2420.8921.02811,738
2/10/201521.0521.1820.8420.91659,758
2/9/201520.9121.1220.6420.97772,412
2/6/201521.2021.3820.9721.02723,844
2/5/201520.7321.3320.6421.13875,691
2/4/201520.8720.9720.6520.74742,822
2/3/201520.5920.9620.5020.96675,643
2/2/201520.4320.6220.2120.59742,358
1/30/201520.5020.6320.3720.441,023,517
1/29/201520.9721.0120.6520.691,308,287
1/28/201521.3621.3620.9020.96697,772
1/27/201521.3221.3921.1721.26571,497
1/26/201521.2221.5221.1921.52623,059
1/23/201521.0321.4221.0021.261,025,726
1/22/201520.9221.0820.7921.08720,660
1/21/201520.3820.8720.2920.82790,686
1/20/201520.4020.5120.2120.371,060,297
1/16/201520.7120.8220.2420.351,084,712
1/15/201520.8021.0020.6820.70530,759
1/14/201521.0221.1120.6520.831,023,156
1/13/201521.4921.7121.1521.21655,611
1/12/201521.5821.6321.3721.42558,287
1/9/201521.7921.8121.5021.54665,973
1/8/201521.6021.7621.5221.74677,444
1/7/201521.3921.6021.3821.51448,781
1/6/201521.6121.6521.0721.311,289,451
1/5/201521.9222.0421.5321.701,060,842
1/2/201522.0022.1021.8622.00625,287
12/31/201422.3122.3621.9822.01600,345
12/30/201422.1222.3722.0322.34897,522
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center