Covanta Holding Corporation Historical Stock Prices

CVA 
$21.12
*  
0.10
0.47%
Get CVA Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading CVA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CVA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
16:00  21.21  21.25  20.99  21.12 1,889,363
10/01/2014 21.25 21.25 20.99 21.12 1,889,363
09/30/2014 21.3 21.379 21.075 21.22 1,204,232
09/29/2014 21.15 21.355 21.119 21.25 1,133,905
09/26/2014 21.09 21.24 21.07 21.2 1,396,261
09/25/2014 21.16 21.2 21.01 21.11 1,480,701
09/24/2014 21.49 21.5 21.33 21.48 1,197,154
09/23/2014 21.52 21.545 21.3972 21.48 1,814,680
09/22/2014 21.51 21.625 21.46 21.56 1,471,429
09/19/2014 21.54 21.73 21.41 21.47 2,017,376
09/18/2014 21.43 21.58 21.33 21.55 1,553,577
09/17/2014 21.4 21.49 21.36 21.36 817,258
09/16/2014 21.4 21.43 21.19 21.34 1,645,972
09/15/2014 21.35 21.515 21.26 21.4 1,711,768
09/12/2014 21.38 21.4 21.18 21.31 1,008,825
09/11/2014 21.3 21.43 21.28 21.36 916,100
09/10/2014 21.25 21.36 21.18 21.28 752,418
09/09/2014 21.29 21.33 21.12 21.26 1,370,264
09/08/2014 21.23 21.47 21.16 21.3 1,347,879
09/05/2014 21.21 21.315 21.12 21.24 1,233,002
09/04/2014 21.2 21.235 21.095 21.2 1,060,951
09/03/2014 21.18 21.22 21.08 21.17 1,224,593
09/02/2014 21.05 21.18 21.02 21.06 1,435,570
08/29/2014 20.89 21.04 20.88 20.99 937,111
08/28/2014 20.87 20.99 20.85 20.88 1,351,651
08/27/2014 20.99 21.06 20.77 20.86 1,254,356
08/26/2014 20.95 21.19 20.91 20.94 999,643
08/25/2014 20.92 20.98 20.87 20.91 444,480
08/22/2014 20.86 20.94 20.81 20.89 476,498
08/21/2014 20.95 20.97 20.88 20.9 469,396
08/20/2014 20.83 21.01 20.83 20.92 871,008
08/19/2014 20.72 21 20.72 20.83 1,222,225
08/18/2014 20.73 20.815 20.68 20.74 577,282
08/15/2014 20.74 20.7607 20.5638 20.69 624,280
08/14/2014 20.7 20.7996 20.635 20.69 786,502
08/13/2014 20.69 20.795 20.63 20.65 1,563,493
08/12/2014 20.53 20.63 20.51 20.63 855,482
08/11/2014 20.61 20.72 20.525 20.54 629,022
08/08/2014 20.47 20.76 20.39 20.55 1,117,470
08/07/2014 20.44 20.59 20.4 20.5 802,774
08/06/2014 20.39 20.47 20.29 20.4 659,976
08/05/2014 20.33 20.59 20.315 20.46 725,812
08/04/2014 20.48 20.535 20.26 20.39 897,692
08/01/2014 20.33 20.44 20.2301 20.42 1,142,147
07/31/2014 20.46 20.465 20.3 20.42 1,314,273
07/30/2014 20.48 20.63 20.38 20.51 978,340
07/29/2014 20.53 20.65 20.36 20.47 1,593,012
07/28/2014 20.41 20.47 20.26 20.46 1,175,496
07/25/2014 20.52 20.55 20.36 20.44 1,981,815
07/24/2014 20.71 20.78 20.24 20.61 3,119,565
07/23/2014 20.9 21.47 20.6 20.63 3,154,129
07/22/2014 20.5 20.61 20.35 20.45 1,612,137
07/21/2014 20.5 20.57 20.43 20.53 802,453
07/18/2014 20.49 20.66 20.42 20.54 950,762
07/17/2014 20.48 20.63 20.42 20.51 1,026,916
07/16/2014 20.62 20.689 20.46 20.5 816,727
07/15/2014 20.57 20.63 20.46 20.61 860,675
07/14/2014 20.6 20.64 20.536 20.58 981,666
07/11/2014 20.5 20.6685 20.46 20.54 1,251,464
07/10/2014 20.49 20.54 20.4 20.5 1,383,843
07/09/2014 20.6 20.64 20.5 20.56 939,672
07/08/2014 20.59 20.655 20.5 20.58 1,487,206
07/07/2014 20.69 20.71 20.57 20.65 1,127,804
07/03/2014 20.75 20.75 20.59 20.68 879,947
07/02/2014 20.67 20.78 20.55 20.66 1,176,318
07/01/2014 20.69 20.73 20.55 20.65 1,777,136
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?