Covanta Holding Corp $21.56

up +0.09


22/9/2014 04:00 PM  |  NYSE : CVA  
Industries : Materials & Construction / Waste Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVA historical data

Date Open High Low Close Volume
9/22/201421.5121.6321.4621.561,471,529
9/19/201421.5421.7321.4121.472,017,376
9/18/201421.4321.5821.3321.551,553,577
9/17/201421.4021.4921.3621.36817,258
9/16/201421.4021.4321.1921.341,645,972
9/15/201421.3521.5221.2621.401,711,768
9/12/201421.3821.4021.1821.311,008,825
9/11/201421.3021.4321.2821.36916,200
9/10/201421.2521.3621.1821.28752,418
9/9/201421.2921.3321.1221.261,370,264
9/8/201421.2321.4721.1621.301,347,879
9/5/201421.2121.3221.1221.241,233,002
9/4/201421.2021.2421.1021.201,060,951
9/3/201421.1821.2221.0821.171,224,593
9/2/201421.0521.1821.0221.061,435,570
8/29/201420.8921.0420.8820.99937,111
8/28/201420.8720.9920.8520.881,351,651
8/27/201420.9921.0620.7720.861,254,356
8/26/201420.9521.1920.9120.94999,643
8/25/201420.9220.9820.8720.91444,480
8/22/201420.8620.9420.8120.89476,498
8/21/201420.9520.9720.8820.90469,396
8/20/201420.8321.0120.8320.92871,008
8/19/201420.7221.0020.7220.831,234,105
8/18/201420.7320.8220.6820.74615,028
8/15/201420.7420.7620.5620.69639,276
8/14/201420.7020.8020.6420.69786,502
8/13/201420.6920.8020.6320.651,563,743
8/12/201420.5320.6320.5120.63855,482
8/11/201420.6120.7220.5320.54629,022
8/8/201420.4720.7620.3920.551,117,470
8/7/201420.4420.5920.4020.50802,774
8/6/201420.3920.4720.2920.40659,976
8/5/201420.3320.5920.3220.46725,812
8/4/201420.4820.5420.2620.39970,366
8/1/201420.3320.4420.2320.421,142,147
7/31/201420.4620.4720.3020.421,364,291
7/30/201420.4820.6320.3820.51978,340
7/29/201420.5320.6520.3620.471,593,012
7/28/201420.4120.4720.2620.461,181,019
7/25/201420.5220.5520.3620.441,981,815
7/24/201420.7120.7820.2420.613,119,565
7/23/201420.9021.4720.6020.633,154,629
7/22/201420.5020.6120.3520.451,729,877
7/21/201420.5020.5720.4320.53802,553
7/18/201420.4920.6620.4220.54950,762
7/17/201420.4820.6320.4220.511,092,956
7/16/201420.6220.6920.4620.50816,727
7/15/201420.5720.6320.4620.61903,254
7/14/201420.6020.6420.5420.581,043,283
7/11/201420.5020.6720.4620.541,251,464
7/10/201420.4920.5420.4020.501,383,843
7/9/201420.6020.6420.5020.56939,672
7/8/201420.5920.6620.5020.581,508,200
7/7/201420.6920.7120.5720.651,170,592
7/3/201420.7520.7520.5920.68879,947
7/2/201420.6720.7820.5520.661,176,318
7/1/201420.6920.7320.5520.651,777,136
6/30/201420.8220.8520.6120.612,668,900
6/27/201420.3220.6320.2720.512,619,901
6/26/201420.2620.3120.1420.31852,953
6/25/201420.1520.3620.0720.261,971,572
6/24/201420.1220.3020.0220.08918,233
6/23/201420.2620.2620.0220.13894,198
6/20/201420.3620.4620.2320.331,274,041
6/19/201420.2820.4420.2220.341,112,233
6/18/201420.2120.3820.1220.261,004,864
6/17/201420.0920.3520.0720.20639,302
6/16/201420.1820.3320.1020.17941,484
6/13/201420.1820.3220.0720.191,128,734
6/12/201420.1920.2120.0520.181,155,359
6/11/201420.0320.1919.9720.151,613,861
6/10/201421.0021.0019.9420.057,401,672
6/9/201419.2319.3519.2319.311,366,568
6/6/201419.1519.3318.9719.251,603,656
6/5/201419.1419.1419.0219.12690,102
6/4/201419.0319.1418.9319.12941,305
6/3/201418.9819.2518.9819.081,801,657
6/2/201419.1019.1018.9018.991,267,918
5/30/201418.9619.0918.9519.09949,410
5/29/201418.9419.0418.8618.971,429,813
5/28/201418.7118.9318.6618.871,355,380
5/27/201418.7118.7918.5818.701,643,060
5/23/201418.7418.8318.5618.661,919,818
5/22/201418.7318.9218.5618.783,202,277
5/21/201418.7718.8018.5218.702,258,348
5/20/201418.6618.8518.4718.612,083,841
5/19/201418.6918.7318.5118.701,922,434
5/16/201418.8018.8518.6518.761,946,052
5/15/201418.8818.9618.7418.861,780,386
5/14/201418.9719.1318.8218.881,774,708
5/13/201419.0019.1318.9819.022,318,845
5/12/201419.0519.1518.9718.991,818,545
5/9/201419.0319.1618.7718.992,513,373
5/8/201418.7819.1518.7518.852,707,636
5/7/201418.7118.9818.5818.815,594,713
5/6/201418.6218.7418.5218.692,094,364
5/5/201418.8118.8118.4018.672,692,185
5/2/201418.4718.5918.3518.471,690,878
5/1/201418.4618.5818.2118.431,841,621
Trading Center