Covanta Holding Corporation Historical Stock Prices

CVA 
$20.97
*  
0.40
1.87%
Get CVA Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CVA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.38  21.49  20.925  20.97 782,814
04/24/2015 21.39 21.49 20.925 20.97 782,767
04/23/2015 21.57 21.99 21.21 21.37 1,949,697
04/22/2015 22.06 22.06 21.36 21.54 1,313,626
04/21/2015 21.9 22.07 21.82 21.97 355,462
04/20/2015 21.99 22.21 21.81 21.85 381,781
04/17/2015 22.07 22.12 21.72 21.95 515,217
04/16/2015 22.2 22.32 21.96 22.18 398,290
04/15/2015 22.07 22.37 22.07 22.33 415,931
04/14/2015 21.79 22.12 21.7 22.04 430,225
04/13/2015 21.73 21.92 21.73 21.79 340,980
04/10/2015 21.94 22.03 21.84 21.85 248,654
04/09/2015 21.88 21.9699 21.82 21.9 448,541
04/08/2015 21.95 22.06 21.795 21.93 404,901
04/07/2015 22.08 22.165 21.93 21.95 434,572
04/06/2015 21.96 22.11 21.96 22.05 583,596
04/02/2015 22.21 22.28 21.92 22.02 456,940
04/01/2015 22.44 22.5444 22.2 22.25 527,910
03/31/2015 21.73 22.45 21.69 22.43 776,582
03/30/2015 21.61 22.025 21.61 21.82 425,413
03/27/2015 21.62 21.77 21.51 21.51 515,382
03/26/2015 22.19 22.2 21.87 21.89 786,957
03/25/2015 22.64 22.72 22.22 22.28 543,393
03/24/2015 22.7 22.84 22.64 22.66 499,130
03/23/2015 22.8 23.035 22.63 22.76 1,139,850
03/20/2015 22.33 22.88 22.21 22.83 1,420,899
03/19/2015 22.38 22.58 22.17 22.31 1,200,972
03/18/2015 22.24 22.54 22.01 22.45 915,343
03/17/2015 21.28 22.39 21.28 22.29 1,559,742
03/16/2015 21.21 21.39 21.175 21.24 686,234
03/13/2015 21.03 21.36 20.93 21.21 630,539
03/12/2015 21.08 21.1999 21.01 21.04 384,415
03/11/2015 20.9 21.06 20.85 21.02 676,813
03/10/2015 21.25 21.29 20.9 20.9 677,442
03/09/2015 21.8 21.9 21.36 21.37 567,015
03/06/2015 21.97 22 21.57 21.8 608,865
03/05/2015 21.54 22.09 21.54 21.99 728,593
03/04/2015 21.64 21.66 21.42 21.54 556,968
03/03/2015 21.77 21.82 21.61 21.67 729,952
03/02/2015 21.65 21.805 21.62 21.78 496,430
02/27/2015 21.57 21.77 21.37 21.67 723,676
02/26/2015 21.52 21.6276 21.42 21.56 938,654
02/25/2015 21.6 21.65 21.415 21.62 729,769
02/24/2015 21.66 21.67 21.49 21.58 466,452
02/23/2015 21.3 21.71 21.25 21.63 1,116,720
02/20/2015 20.81 21.31 20.75 21.31 1,101,480
02/19/2015 21.51 21.576 20.84 20.86 1,223,038
02/18/2015 21.38 21.52 21.27 21.51 1,110,494
02/17/2015 21.48 21.569 21.08 21.4 1,206,780
02/13/2015 20.75 21.57 20.6 21.45 1,882,040
02/12/2015 20.02 21.07 19.25 20.81 2,422,913
02/11/2015 20.89 21.24 20.89 21.02 811,738
02/10/2015 21.05 21.18 20.84 20.91 659,758
02/09/2015 20.91 21.12 20.64 20.97 772,412
02/06/2015 21.2 21.38 20.97 21.02 723,844
02/05/2015 20.73 21.33 20.64 21.13 875,691
02/04/2015 20.87 20.97 20.65 20.74 742,822
02/03/2015 20.59 20.96 20.5 20.96 675,643
02/02/2015 20.43 20.62 20.21 20.59 742,358
01/30/2015 20.5 20.63 20.37 20.44 1,023,517
01/29/2015 20.97 21.011 20.65 20.69 1,308,287
01/28/2015 21.36 21.36 20.9 20.96 697,772
01/27/2015 21.32 21.39 21.17 21.26 571,497
01/26/2015 21.22 21.52 21.19 21.52 623,059
01/23/2015 21.03 21.42 21 21.26 1,025,726
01/22/2015 20.92 21.08 20.79 21.08 720,660
01/21/2015 20.38 20.865 20.29 20.82 790,686
01/20/2015 20.4 20.51 20.21 20.37 1,060,297
01/16/2015 20.71 20.816 20.24 20.35 1,084,712
01/15/2015 20.8 21 20.68 20.7 530,759
01/14/2015 21.02 21.11 20.65 20.83 1,022,956
01/13/2015 21.49 21.71 21.153 21.21 655,611
01/12/2015 21.58 21.63 21.37 21.42 558,287
01/09/2015 21.79 21.81 21.5 21.54 665,973
01/08/2015 21.6 21.76 21.522 21.74 677,444
01/07/2015 21.39 21.6 21.38 21.51 448,781
01/06/2015 21.61 21.65 21.07 21.31 1,289,451
01/05/2015 21.92 22.04 21.53 21.7 1,060,842
01/02/2015 22 22.1 21.86 22 625,187
12/31/2014 22.31 22.36 21.98 22.01 600,345
12/30/2014 22.12 22.37 22.03 22.34 897,222
12/29/2014 21.96 22.24 21.92 22.15 865,880
12/26/2014 21.91 22.09 21.81 21.92 428,286
12/24/2014 21.92 22.05 21.85 21.85 524,436
12/23/2014 21.82 22.07 21.76 21.93 1,056,049
12/22/2014 21.51 21.8 21.41 21.72 1,163,055
12/19/2014 21.98 22.04 21.62 21.69 1,990,643
12/18/2014 21.52 22.06 21.45 21.9 1,999,333
12/17/2014 21.86 21.86 21.15 21.36 3,257,373
12/16/2014 22.66 22.7 21.79 21.89 3,626,005
12/15/2014 23.12 23.12 22.625 22.66 1,420,296
12/12/2014 23.36 23.36 22.78 22.81 1,262,208
12/11/2014 23.63 23.74 23.37 23.42 1,182,979
12/10/2014 23.91 24.04 23.5 23.55 3,723,591
12/09/2014 23.64 23.97 23.43 23.95 764,630
12/08/2014 24.03 24.04 23.6 23.78 1,031,791
12/05/2014 23.91 24.03 23.89 24.02 975,776
12/04/2014 23.96 24.05 23.83 23.93 766,884
12/03/2014 23.84 24.07 23.7913 23.95 1,350,725
12/02/2014 23.96 24.17 23.78 23.88 2,128,163
12/01/2014 24.97 25.06 24.3 24.36 2,202,633
11/28/2014 25.1 25.345 25 25.07 668,860
11/26/2014 24.76 25.16 24.68 25.1 2,622,797
11/25/2014 24.57 24.81 24.42 24.78 2,011,148
11/24/2014 24.09 24.59 24.09 24.52 1,580,206
11/21/2014 24.43 24.46 23.99 24.13 2,181,068
11/20/2014 23.95 24.17 23.88 24.09 1,280,222
11/19/2014 24.17 24.34 23.87 24 1,592,024
11/18/2014 24.24 24.48 24.18 24.19 1,606,091
11/17/2014 24.01 24.29 23.9 24.19 1,455,387
11/14/2014 23.84 24.1 23.805 24.04 1,640,519
11/13/2014 23.54 23.93 23.54 23.89 1,539,575
11/12/2014 23.3 23.6 23.26 23.53 1,560,373
11/11/2014 23.55 23.59 23.28 23.35 1,860,638
11/10/2014 23.48 23.745 23.405 23.53 2,211,933
11/07/2014 23.02 23.53 23.02 23.51 2,322,273
11/06/2014 22.45 23.05 22.43 23.03 1,862,987
11/05/2014 22.25 22.5 22.22 22.46 1,782,134
11/04/2014 22.1 22.231 22.09 22.18 1,815,863
11/03/2014 22.1 22.2 21.95 22.08 2,912,338
10/31/2014 22 22.15 21.88 22.07 1,270,978
10/30/2014 21.7 21.93 21.6 21.87 1,234,562
10/29/2014 21.65 21.844 21.37 21.7 1,366,749
10/28/2014 21.46 21.67 21.42 21.59 1,574,679
10/27/2014 21.26 21.495 21.19 21.39 1,505,474
10/24/2014 21.37 21.44 21.13 21.36 1,587,931
10/23/2014 21.2 21.45 21.12 21.29 2,437,968
10/22/2014 21.21 21.36 21.08 21.19 1,755,830
10/21/2014 21.08 21.25 21.03 21.17 1,367,544
10/20/2014 20.87 21.12 20.87 21.03 1,308,485
10/17/2014 20.94 21.09 20.88 20.92 1,501,442
10/16/2014 20.72 21.05 20.67 20.88 1,558,120
10/15/2014 20.89 21.12 20.56 20.97 2,789,666
10/14/2014 20.8 21.06 20.705 20.97 2,117,846
10/13/2014 20.96 20.96 20.685 20.83 1,841,636
10/10/2014 21.1 21.38 20.68 20.9 3,388,053
10/09/2014 21.29 21.34 20.895 21.14 2,267,389
10/08/2014 21.12 21.371 21.03 21.29 1,590,255
10/07/2014 21.15 21.28 21.06 21.16 1,173,823
10/06/2014 21.18 21.32 21.13 21.2 798,691
10/03/2014 21.3 21.31 21.15 21.17 923,380
10/02/2014 21.17 21.26 20.9 21.15 1,261,230
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
06/30/2014 20.82 20.85 20.6046 20.61 2,464,429
06/27/2014 20.32 20.63 20.27 20.51 2,619,901
06/26/2014 20.26 20.31 20.14 20.31 852,953
06/25/2014 20.15 20.36 20.07 20.26 1,877,255
06/24/2014 20.12 20.3 20.02 20.08 918,233
06/23/2014 20.26 20.26 20.02 20.13 894,198
06/20/2014 20.36 20.46 20.23 20.33 1,274,041
06/19/2014 20.28 20.44 20.22 20.34 1,112,233
06/18/2014 20.21 20.378 20.12 20.26 1,004,864
06/17/2014 20.09 20.35 20.07 20.2 639,302
06/16/2014 20.18 20.33 20.1 20.17 941,484
06/13/2014 20.18 20.32 20.07 20.19 1,128,734
06/12/2014 20.19 20.21 20.05 20.18 1,155,359
06/11/2014 20.03 20.19 19.97 20.15 1,613,861
06/10/2014 21 21 19.9401 20.05 7,227,879
06/09/2014 19.23 19.35 19.23 19.31 1,366,468
06/06/2014 19.15 19.33 18.97 19.25 1,603,656
06/05/2014 19.14 19.14 19.02 19.12 690,102
06/04/2014 19.03 19.14 18.93 19.12 941,305
06/03/2014 18.98 19.25 18.98 19.08 1,801,657
06/02/2014 19.1 19.1 18.895 18.99 1,219,125
05/30/2014 18.96 19.09 18.95 19.09 949,410
05/29/2014 18.94 19.04 18.86 18.97 1,429,813
05/28/2014 18.71 18.93 18.66 18.87 1,354,560
05/27/2014 18.71 18.79 18.58 18.7 1,643,060
05/23/2014 18.74 18.83 18.55 18.66 1,919,818
05/22/2014 18.73 18.92 18.56 18.78 3,202,277
05/21/2014 18.77 18.8 18.52 18.7 2,258,348
05/20/2014 18.66 18.85 18.47 18.61 2,083,841
05/19/2014 18.69 18.73 18.51 18.7 1,922,434
05/16/2014 18.8 18.85 18.65 18.76 1,882,412
05/15/2014 18.88 18.955 18.74 18.86 1,780,386
05/14/2014 18.97 19.125 18.82 18.88 1,774,708
05/13/2014 19 19.13 18.975 19.02 2,318,845
05/12/2014 19.05 19.15 18.97 18.99 1,818,545
05/09/2014 19.03 19.16 18.77 18.99 2,513,373
05/08/2014 18.78 19.15 18.75 18.85 2,707,636
05/07/2014 18.71 18.9815 18.58 18.81 5,594,713
05/06/2014 18.62 18.74 18.52 18.69 2,094,364
05/05/2014 18.81 18.81 18.4 18.67 2,524,185
05/02/2014 18.47 18.59 18.35 18.47 1,690,878
05/01/2014 18.46 18.58 18.21 18.43 1,841,621
04/30/2014 18.46 18.59 18.35 18.45 1,728,661
04/29/2014 18.51 18.64 18.37 18.46 1,883,110
04/28/2014 18.52 18.61 18.4 18.49 1,922,435
04/25/2014 18.43 18.6 18.24 18.53 2,755,068
04/24/2014 18.41 18.605 18.36 18.47 2,728,134
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?