$15.26 0.00 (%) Covanta Holding Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
9/29/201615.0815.3614.9915.26865,846
9/28/201615.2615.2714.9115.26909,325
9/27/201615.2015.3115.1715.23752,626
9/26/201615.1915.3015.1515.19794,257
9/23/201615.1515.3015.1415.20827,628
9/22/201614.9515.3014.9215.23784,095
9/21/201614.5914.8114.4314.81837,602
9/20/201614.7714.8414.5614.56641,622
9/19/201614.7614.8514.6514.71634,407
9/16/201614.9115.0414.6714.69982,538
9/15/201614.6415.0214.6415.00863,559
9/14/201614.8214.8814.6514.71872,559
9/13/201614.8014.8314.6414.77962,049
9/12/201614.9515.0714.5214.891,203,972
9/9/201615.3315.3814.9715.041,200,780
9/8/201615.3615.4615.2715.39795,129
9/7/201615.2115.3615.0715.361,112,703
9/6/201615.1915.3715.1115.21638,149
9/2/201614.9015.2314.9015.22698,462
9/1/201614.8314.9614.7814.84787,009
8/31/201614.8014.9014.7414.89706,454
8/30/201614.7514.8114.6314.79530,989
8/29/201614.6914.8314.6714.72511,838
8/26/201614.7715.0514.6214.691,038,440
8/25/201614.7914.9314.7314.77578,242
8/24/201614.8414.8914.7214.78702,835
8/23/201614.9014.9714.8114.83584,610
8/22/201614.7614.8714.6114.82554,003
8/19/201614.9114.9214.7514.76470,986
8/18/201614.8515.0114.8414.92769,780
8/17/201614.8714.9314.6314.84911,659
8/16/201615.0115.1314.7714.78820,102
8/15/201615.1415.3015.0415.05630,617
8/12/201615.0015.1914.9615.14954,347
8/11/201614.8415.0914.8415.00796,834
8/10/201614.9115.0014.7614.78711,608
8/9/201615.0415.0814.7614.911,181,798
8/8/201615.1515.2915.0715.08604,203
8/5/201615.3315.3815.0915.15906,706
8/4/201615.7915.8215.1715.261,174,549
8/3/201615.7515.8215.6515.78851,101
8/2/201615.7615.9015.7515.761,144,967
8/1/201615.9816.0115.7515.791,253,884
7/29/201615.9416.0515.8016.021,360,774
7/28/201615.9216.0215.6616.001,830,459
7/27/201617.0817.0915.9515.992,278,151
7/26/201616.9717.0316.8716.941,219,522
7/25/201616.8817.0216.7916.95542,974
7/22/201616.7417.0916.7116.90590,209
7/21/201616.9617.0116.6616.74913,703
7/20/201616.7417.0316.6217.00743,864
7/19/201616.8916.8916.5816.75843,956
7/18/201616.9117.0316.8617.01397,326
7/15/201617.0017.0616.8516.97574,745
7/14/201617.0517.1616.9516.99708,996
7/13/201617.0517.1116.8817.00653,114
7/12/201616.9117.0816.9117.00956,619
7/11/201616.6316.8616.5616.84665,503
7/8/201616.6216.8016.4916.61675,388
7/7/201616.5816.7416.4716.54800,478
7/6/201616.4816.5716.3516.53670,114
7/5/201616.6516.7316.3116.51724,829
7/1/201616.4516.7516.4316.75786,783
6/30/201616.2716.4516.1916.45950,478
6/29/201616.0516.2616.0016.25707,487
6/28/201615.9116.0415.6715.871,293,172
6/27/201616.0016.0815.5215.751,257,137
6/24/201616.2816.4916.0916.161,249,195
6/23/201616.4416.8216.3916.81730,855
6/22/201616.6716.7616.5216.56730,157
6/21/201616.5616.6616.3816.61743,979
6/20/201616.6516.8116.5516.57580,651
6/17/201616.1116.5216.0916.49950,141
6/16/201616.0516.1315.9016.10541,987
6/15/201616.1116.2916.0316.11744,768
6/14/201616.2216.3016.0516.101,164,812
6/13/201616.1916.3416.0216.231,051,884
6/10/201616.4916.6116.2416.301,070,672
6/9/201616.6616.7516.4916.71915,686
6/8/201616.7916.8516.6316.791,246,368
6/7/201616.8016.9316.5916.791,037,865
6/6/201616.7416.8716.6916.78957,504
6/3/201616.7116.8416.5516.691,108,583
6/2/201616.6716.7716.4916.701,458,572
6/1/201616.6116.7016.4816.681,045,526
5/31/201616.7216.8816.5416.67877,085
5/27/201616.6916.8816.6216.69569,111
5/26/201616.5616.7216.4616.70531,269
5/25/201616.5016.7116.3516.56788,499
5/24/201616.5416.5816.3816.45609,867
5/23/201616.5416.7016.4316.44546,105
5/20/201616.4516.5916.3416.54645,144
5/19/201616.1716.5216.1716.34581,899
5/18/201616.5616.5916.1916.27745,423
5/17/201617.0017.0016.5116.591,131,359
5/16/201616.6817.1916.6417.041,414,343
5/13/201616.9717.2016.5016.661,766,314
5/12/201616.7616.9816.5516.971,623,142
5/11/201616.7016.8016.5016.771,536,883
5/10/201616.4316.8216.4316.77880,048
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center