Covanta Holding Corp $20.47

up +0.01


29/7/2014 04:06 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
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
4/30/201418.4618.5918.3518.451,728,661
4/29/201418.5118.6418.3718.461,883,110
4/28/201418.5218.6118.4018.491,922,435
4/25/201418.4318.6018.2418.532,755,068
4/24/201418.4118.6118.3618.472,728,134
4/23/201418.5418.6518.1918.354,280,167
4/22/201417.8418.0117.7517.992,374,197
4/21/201417.6417.8017.5017.781,799,285
4/17/201417.8917.9117.6217.682,248,282
4/16/201417.6017.7717.4417.741,904,994
4/15/201417.6917.7017.3617.522,078,390
4/14/201417.5717.7117.4817.702,035,173
4/11/201417.6317.7517.5017.532,615,233
4/10/201417.8017.8517.5617.701,678,472
4/9/201417.9718.0017.7217.811,435,730
4/8/201417.8117.9417.7617.901,594,964
4/7/201417.9017.9817.7117.812,825,128
4/4/201417.9418.1117.8017.922,336,679
4/3/201418.0518.0517.7217.863,095,865
4/2/201418.0818.0817.7618.011,996,344
4/1/201418.0418.1117.7118.062,329,387
3/31/201418.1918.2517.6618.053,491,274
3/28/201417.4317.5117.2217.361,471,667
3/27/201417.3617.4717.1617.371,886,307
3/26/201417.8917.9517.2617.352,697,043
3/25/201416.5017.2716.4417.233,091,774
3/24/201416.8816.9416.4216.482,322,552
3/21/201416.8417.1816.7017.122,193,980
3/20/201417.1717.3016.7616.803,329,207
3/19/201416.9717.2716.8817.182,741,037
3/18/201417.3217.3616.7816.802,693,597
3/17/201417.4317.5117.0117.312,519,519
3/14/201417.1717.4917.1717.361,070,832
3/13/201417.2017.2217.0017.15950,950
3/12/201417.5217.6617.1417.191,634,402
3/11/201417.7317.7917.3717.59829,208
3/10/201417.5917.7217.5017.67917,643
3/7/201417.9217.9617.6417.681,208,291
Trading Center