$21.89 0.00 (%) Covanta Holding Corp - NYSE

Mar. 26, 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
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
12/29/201421.9622.2421.9222.15865,880
12/26/201421.9122.0921.8121.92428,286
12/24/201421.9222.0521.8521.85524,436
12/23/201421.8222.0721.7621.931,056,049
12/22/201421.5121.8021.4121.721,163,055
12/19/201421.9822.0421.6221.691,990,643
12/18/201421.5222.0621.4521.902,004,041
12/17/201421.8621.8621.1521.363,257,373
12/16/201422.6622.7021.7921.893,627,005
12/15/201423.1223.1222.6322.661,420,296
12/12/201423.3623.3622.7822.811,262,208
12/11/201423.6323.7423.3723.421,182,979
12/10/201423.9124.0423.5023.553,723,693
12/9/201423.6423.9723.4323.95764,630
12/8/201424.0324.0423.6023.781,031,791
12/5/201423.9124.0323.8924.02975,776
12/4/201423.9624.0523.8323.93766,884
12/3/201423.8424.0723.7923.951,350,725
12/2/201423.9624.1723.7823.882,128,163
12/1/201424.9725.0624.3024.362,202,633
11/28/201425.1025.3525.0025.07668,860
11/26/201424.7625.1624.6825.102,622,797
11/25/201424.5724.8124.4224.782,011,148
11/24/201424.0924.5924.0924.521,580,206
11/21/201424.4324.4623.9924.132,181,068
11/20/201423.9524.1723.8824.091,280,222
11/19/201424.1724.3423.8724.001,592,024
11/18/201424.2424.4824.1824.191,606,091
11/17/201424.0124.2923.9024.191,455,387
11/14/201423.8424.1023.8124.041,640,519
11/13/201423.5423.9323.5423.891,539,575
11/12/201423.3023.6023.2623.531,560,373
11/11/201423.5523.5923.2823.351,860,638
11/10/201423.4823.7523.4123.532,211,933
11/7/201423.0223.5323.0223.512,322,273
11/6/201422.4523.0522.4323.031,862,987
11/5/201422.2522.5022.2222.461,782,134
11/4/201422.1022.2322.0922.181,815,863
11/3/201422.1022.2021.9522.082,936,133
10/31/201422.0022.1521.8822.071,271,178
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center