$21.26 +0.18 (%) Covanta Holding Corp - NYSE

Jan. 23, 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
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
10/30/201421.7021.9321.6021.871,212,216
10/29/201421.6521.8421.3721.701,366,749
10/28/201421.4621.6721.4221.591,574,679
10/27/201421.2621.5021.1921.391,505,474
10/24/201421.3721.4421.1321.361,587,931
10/23/201421.2021.4521.1221.292,437,968
10/22/201421.2121.3621.0821.191,755,830
10/21/201421.0821.2521.0321.171,367,544
10/20/201420.8721.1220.8721.031,308,485
10/17/201420.9421.0920.8820.921,801,442
10/16/201420.7221.0520.6720.881,638,120
10/15/201420.8921.1220.5620.972,789,666
10/14/201420.8021.0620.7120.972,117,846
10/13/201420.9620.9620.6920.831,841,636
10/10/201421.1021.3820.6820.903,388,053
10/9/201421.2921.3420.9021.142,267,889
10/8/201421.1221.3721.0321.291,590,255
10/7/201421.1521.2821.0621.161,174,498
10/6/201421.1821.3221.1321.20798,691
10/3/201421.3021.3121.1521.17923,380
10/2/201421.1721.2620.9021.151,261,230
10/1/201421.2521.2520.9921.121,889,363
9/30/201421.3021.3821.0821.221,204,232
9/29/201421.1521.3621.1221.251,133,905
9/26/201421.0921.2421.0721.201,396,261
9/25/201421.1621.2021.0121.111,480,701
9/24/201421.4921.5021.3321.481,197,204
9/23/201421.5221.5521.4021.481,814,680
9/22/201421.5121.6321.4621.561,471,529
9/19/201421.5421.7321.4121.472,017,376
9/18/201421.4321.5821.3321.551,553,577
9/17/201421.4021.4921.3621.36817,258
9/16/201421.4021.4321.1921.341,645,972
9/15/201421.3521.5221.2621.401,711,768
9/12/201421.3821.4021.1821.311,008,825
9/11/201421.3021.4321.2821.36916,200
9/10/201421.2521.3621.1821.28752,418
9/9/201421.2921.3321.1221.261,370,264
9/8/201421.2321.4721.1621.301,347,879
9/5/201421.2121.3221.1221.241,233,002
9/4/201421.2021.2421.1021.201,060,951
9/3/201421.1821.2221.0821.171,224,593
9/2/201421.0521.1821.0221.061,435,570
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center