$13.97 -0.16 (%) Covanta Holding Corp - NYSE

Feb. 5, 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
2/5/201614.1114.1513.8213.97678,629
2/4/201613.8414.3413.7614.13645,473
2/3/201613.8614.0013.6113.93631,650
2/2/201613.8113.8313.5213.771,089,495
2/1/201613.9714.0813.8813.94669,289
1/29/201613.8314.3213.8314.141,391,264
1/28/201613.8213.9913.7013.81633,660
1/27/201613.6513.9613.5413.66783,515
1/26/201613.3813.8213.3213.70922,872
1/25/201613.9313.9913.3213.381,065,339
1/22/201613.5613.9613.5013.892,502,797
1/21/201613.3613.5712.9913.321,781,676
1/20/201613.5513.6812.4813.382,060,817
1/19/201614.1614.2313.7013.791,325,374
1/15/201614.0214.1813.5514.021,286,080
1/14/201614.2414.4013.8614.321,510,312
1/13/201614.9915.1514.0814.161,446,172
1/12/201615.3115.3914.7414.961,005,479
1/11/201615.1915.4215.1715.221,522,524
1/8/201615.3115.4115.1015.151,171,112
1/7/201615.3215.5015.1415.271,256,253
1/6/201615.6115.6715.4615.57846,240
1/5/201615.8015.8615.4915.80831,729
1/4/201615.3315.8015.2615.791,212,425
12/31/201515.5015.7015.4315.49898,151
12/30/201515.5215.7215.4815.501,071,779
12/29/201515.7415.9515.5315.611,655,149
12/28/201515.8215.9215.5615.711,814,735
12/24/201516.2516.3715.9516.11838,291
12/23/201516.2816.4216.1816.251,280,817
12/22/201516.3416.4816.0616.261,045,484
12/21/201516.0816.3615.9416.352,694,231
12/18/201515.7216.0615.6416.053,099,596
12/17/201515.8915.9515.6515.792,733,071
12/16/201514.9815.8614.9815.853,024,250
12/15/201513.9114.9313.9114.902,560,036
12/14/201514.4214.6413.6913.792,991,518
12/11/201514.9715.0914.1714.252,094,303
12/10/201515.2815.5815.1415.16956,986
12/9/201514.9215.2314.9115.09974,857
12/8/201514.9815.0614.6815.021,769,560
12/7/201515.8315.8514.9215.061,835,792
12/4/201516.2416.4116.0016.11825,478
12/3/201516.5416.7916.2216.30997,627
12/2/201516.3916.3916.1416.191,631,822
12/1/201516.1916.4016.1516.40928,221
11/30/201516.0516.1716.0116.15840,311
11/27/201516.1016.2015.9616.08390,231
11/25/201515.9116.1315.8216.09793,575
11/24/201515.7215.9215.6315.88757,127
11/23/201515.7315.8915.7015.75916,648
11/20/201515.8715.9215.7115.751,130,389
11/19/201515.5715.8515.4715.751,260,592
11/18/201515.3515.5715.2615.511,547,141
11/17/201515.4415.5215.2415.321,008,132
11/16/201515.1815.4815.1815.44749,132
11/13/201515.0115.4814.9015.23910,506
11/12/201515.3215.7315.0615.101,234,519
11/11/201515.6715.7315.2915.31804,146
11/10/201515.9115.9815.5715.67953,970
11/9/201516.0016.1215.7915.981,314,207
11/6/201516.3516.7415.8216.101,065,310
11/5/201516.7316.7616.3616.531,072,913
11/4/201517.0917.1416.6816.72890,918
11/3/201516.9217.1916.8717.08896,527
11/2/201516.7816.9716.7116.891,441,471
10/30/201517.3617.4316.6716.761,505,100
10/29/201516.4717.6016.4117.341,938,344
10/28/201517.1918.1616.4116.583,182,388
10/27/201516.9817.0116.5516.731,354,262
10/26/201516.9317.1516.8417.071,422,233
10/23/201517.6117.7016.6016.971,570,086
10/22/201517.8217.8817.4717.55749,703
10/21/201517.9718.1717.7617.76923,105
10/20/201517.1018.0717.1017.901,788,668
10/19/201517.5717.5716.8417.141,241,334
10/16/201517.5617.8017.5017.61995,172
10/15/201517.2317.5417.1517.54624,322
10/14/201517.3617.5017.1317.21631,133
10/13/201517.3817.5817.3117.37499,124
10/12/201517.9117.9117.2917.44644,514
10/9/201518.2918.3417.7617.86884,000
10/8/201518.0518.2717.9518.24735,127
10/7/201518.1418.2918.0218.10645,684
10/6/201518.1818.3318.0218.04537,283
10/5/201517.9118.3617.9118.23663,914
10/2/201517.3817.7817.3717.77645,808
10/1/201517.4617.8417.4017.541,034,811
9/30/201517.2917.4617.1817.451,165,636
9/29/201517.6617.7217.0817.201,181,511
9/28/201518.0118.0717.5417.631,044,950
9/25/201518.5718.5718.1218.28989,033
9/24/201518.5518.5518.0518.381,222,827
9/23/201518.7418.7918.5818.62609,135
9/22/201518.7918.8918.6218.71877,273
9/21/201519.0119.2518.9218.96612,525
9/18/201518.9218.9918.7418.941,045,443
9/17/201519.2619.2919.0119.06481,571
9/16/201519.0719.2719.0119.23426,069
9/15/201518.8919.1018.7719.07628,186
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center