$24.78 0.00 (%) Covanta Holding Corp - NYSE

Nov. 25, 2014 | 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
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
8/29/201420.8921.0420.8820.99937,111
8/28/201420.8720.9920.8520.881,351,651
8/27/201420.9921.0620.7720.861,254,356
8/26/201420.9521.1920.9120.94999,643
8/25/201420.9220.9820.8720.91444,480
8/22/201420.8620.9420.8120.89476,498
8/21/201420.9520.9720.8820.90469,396
8/20/201420.8321.0120.8320.92871,008
8/19/201420.7221.0020.7220.831,234,105
8/18/201420.7320.8220.6820.74615,028
8/15/201420.7420.7620.5620.69639,276
8/14/201420.7020.8020.6420.69786,502
8/13/201420.6920.8020.6320.651,563,743
8/12/201420.5320.6320.5120.63855,482
8/11/201420.6120.7220.5320.54629,022
8/8/201420.4720.7620.3920.551,117,470
8/7/201420.4420.5920.4020.50802,774
8/6/201420.3920.4720.2920.40659,976
8/5/201420.3320.5920.3220.46725,812
8/4/201420.4820.5420.2620.39970,366
8/1/201420.3320.4420.2320.421,142,147
7/31/201420.4620.4720.3020.421,364,291
7/30/201420.4820.6320.3820.51978,340
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center