$19.74 +0.11 (%) Covanta Holding Corp - NYSE

Jul. 31, 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
7/31/201519.6719.7819.6319.74980,604
7/30/201519.5519.7419.4719.63924,634
7/29/201519.1319.6719.0719.651,126,885
7/28/201519.0819.3819.0019.181,245,223
7/27/201518.8819.1618.8819.091,927,704
7/24/201519.0719.9619.0019.002,502,611
7/23/201519.7319.8218.7519.185,633,961
7/22/201520.7520.8720.3520.40812,571
7/21/201520.8620.9120.7720.83382,472
7/20/201521.0921.1020.8320.88571,949
7/17/201521.5021.6021.0321.03473,962
7/16/201521.0521.5720.9521.461,212,523
7/15/201521.1621.2220.7620.821,168,917
7/14/201521.1121.2021.0221.06982,884
7/13/201521.5421.6921.1221.14736,456
7/10/201521.1921.2221.0521.14434,613
7/9/201521.5821.5920.9621.01513,884
7/8/201521.4721.7621.2521.32777,160
7/7/201521.4221.8021.4021.691,202,540
7/6/201521.1321.5021.1321.451,030,804
7/2/201521.3221.3921.2321.28821,541
7/1/201521.3621.4921.2521.27508,206
6/30/201521.0421.2821.0121.19712,042
6/29/201521.4021.5420.7520.911,411,832
6/26/201521.6121.7321.5721.631,557,834
6/25/201521.6121.7821.4621.60669,335
6/24/201522.2722.3421.7721.80676,125
6/23/201522.2622.3222.1522.30367,533
6/22/201522.3822.3822.1622.19508,987
6/19/201522.5022.5422.2522.29509,380
6/18/201522.4222.6622.4222.50393,974
6/17/201522.4122.4722.1722.33453,883
6/16/201522.2222.4222.1022.40492,105
6/15/201521.9622.2421.8922.22584,828
6/12/201522.5222.5222.0822.11636,654
6/11/201522.2522.5822.2322.58729,482
6/10/201522.1822.4422.1522.26683,258
6/9/201522.1122.1822.0522.08531,773
6/8/201522.0022.1521.9822.14449,426
6/5/201521.8922.0521.6922.00505,559
6/4/201522.0822.1821.9221.92390,712
6/3/201522.1622.3122.1122.15561,720
6/2/201522.0622.2821.9622.12648,544
6/1/201522.2022.3022.0422.11374,278
5/29/201522.2322.2922.0322.10470,048
5/28/201522.2922.3622.0922.24629,708
5/27/201522.2922.4822.1422.38520,580
5/26/201522.6422.6422.1022.23627,489
5/22/201522.7422.8022.6822.73729,473
5/21/201522.6322.8522.6222.75529,856
5/20/201522.5022.7022.4122.66740,895
5/19/201522.5622.5922.3822.50817,455
5/18/201522.4222.5622.2722.49735,214
5/15/201522.0422.4021.9422.38930,267
5/14/201521.9922.0321.9221.99955,887
5/13/201521.7922.0321.6321.831,285,105
5/12/201521.3921.7921.2521.73976,791
5/11/201521.5121.9521.5121.60935,183
5/8/201521.1021.5421.0721.331,054,297
5/7/201520.9621.0820.9020.97836,521
5/6/201521.1321.1720.8820.94866,584
5/5/201521.2321.2620.7721.071,238,315
5/4/201520.8020.9720.4620.751,277,543
5/1/201520.3620.4919.9920.12656,448
4/30/201520.7220.7820.1520.29944,191
4/29/201520.8220.8920.6720.75588,936
4/28/201520.5120.8620.4720.86675,315
4/27/201520.9521.1720.5220.55688,497
4/24/201521.3921.4920.9320.97783,017
4/23/201521.5721.9921.2121.371,949,697
4/22/201522.0622.0621.3621.541,313,626
4/21/201521.9022.0721.8221.97355,462
4/20/201521.9922.2121.8121.85381,781
4/17/201522.0722.1221.7221.95515,217
4/16/201522.2022.3221.9622.18398,290
4/15/201522.0722.3722.0722.33415,931
4/14/201521.7922.1221.7022.04430,225
4/13/201521.7321.9221.7321.79340,980
4/10/201521.9422.0321.8421.85248,654
4/9/201521.8821.9721.8221.90448,541
4/8/201521.9522.0621.8021.93404,901
4/7/201522.0822.1721.9321.95434,572
4/6/201521.9622.1121.9622.05583,596
4/2/201522.2122.2821.9222.02456,940
4/1/201522.4422.5422.2022.25527,910
3/31/201521.7322.4521.6922.43776,582
3/30/201521.6122.0321.6121.82425,413
3/27/201521.6221.7721.5121.51515,882
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!