Covanta Holding Corporation Historical Stock Prices

CVA 
$20.44
*  
0.17
0.82%
Get CVA Alerts
*Delayed - data as of Jul. 25, 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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  20.50  20.55  20.36  20.44 1,981,815
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
04/23/2014 18.54 18.65 18.19 18.35 4,280,167
04/22/2014 17.84 18.01 17.75 17.99 2,367,797
04/21/2014 17.64 17.8 17.5 17.78 1,799,285
04/17/2014 17.89 17.91 17.615 17.68 2,248,282
04/16/2014 17.6 17.77 17.435 17.74 1,904,994
04/15/2014 17.69 17.7 17.36 17.52 2,078,390
04/14/2014 17.57 17.71 17.48 17.7 2,035,173
04/11/2014 17.63 17.75 17.5 17.53 2,615,233
04/10/2014 17.8 17.8499 17.56 17.7 1,678,472
04/09/2014 17.97 18 17.72 17.81 1,435,730
04/08/2014 17.81 17.94 17.755 17.9 1,594,964
04/07/2014 17.9 17.98 17.71 17.81 2,825,128
04/04/2014 17.94 18.11 17.795 17.92 2,336,679
04/03/2014 18.05 18.05 17.72 17.86 3,092,065
04/02/2014 18.08 18.08 17.76 18.01 1,996,344
04/01/2014 18.04 18.11 17.705 18.06 2,329,387
03/31/2014 18.19 18.25 17.66 18.05 3,491,274
03/28/2014 17.43 17.51 17.22 17.36 1,471,667
03/27/2014 17.36 17.47 17.16 17.37 1,881,891
03/26/2014 17.89 17.95 17.26 17.35 2,697,043
03/25/2014 16.5 17.27 16.44 17.23 3,090,774
03/24/2014 16.88 16.94 16.42 16.48 2,322,552
03/21/2014 16.84 17.18 16.7 17.12 2,193,980
03/20/2014 17.17 17.3005 16.76 16.8 3,329,207
03/19/2014 16.97 17.27 16.88 17.18 2,741,037
03/18/2014 17.32 17.36 16.775 16.8 2,693,497
03/17/2014 17.43 17.51 17.01 17.31 2,519,519
03/14/2014 17.17 17.49 17.17 17.36 1,070,832
03/13/2014 17.2 17.215 17 17.15 950,950
03/12/2014 17.52 17.66 17.14 17.19 1,634,402
03/11/2014 17.73 17.79 17.37 17.59 829,208
03/10/2014 17.59 17.72 17.5 17.67 917,643
03/07/2014 17.92 17.96 17.64 17.68 1,208,291
03/06/2014 17.55 17.85 17.49 17.84 923,713
03/05/2014 17.91 17.97 17.43 17.5 3,990,854
03/04/2014 17.82 18.05 17.73 17.9 952,486
03/03/2014 17.86 17.98 17.58 17.75 1,285,917
02/28/2014 17.32 18.02 17.32 18 1,933,770
02/27/2014 17.1 17.42 17.1 17.31 1,163,225
02/26/2014 17.42 17.5299 17.03 17.05 1,911,485
02/25/2014 17.77 17.79 17.41 17.42 1,279,340
02/24/2014 17.68 17.9743 17.56 17.73 1,298,011
02/21/2014 17.61 17.73 17.56 17.7 768,607
02/20/2014 17.59 17.86 17.58 17.62 1,439,639
02/19/2014 17.76 17.82 17.3601 17.56 2,943,478
02/18/2014 18.08 18.18 17.8 17.88 2,027,488
02/14/2014 17.83 18.29 17.83 18.1 2,341,142
02/13/2014 17.5 17.875 17.34 17.82 4,208,207
02/12/2014 18.25 18.3 17.47 17.49 5,939,675
02/11/2014 18.6 18.78 18.48 18.65 2,064,070
02/10/2014 18.52 18.67 18.4 18.58 2,048,770
02/07/2014 18.39 18.695 18.3 18.5 1,826,914
02/06/2014 17.83 18.44 17.74 18.3 2,100,058
02/05/2014 17.77 17.96 17.66 17.9 917,823
02/04/2014 17.73 17.865 17.65 17.78 1,828,100
02/03/2014 17.96 18.09 17.57 17.65 1,202,960
01/31/2014 17.68 18.02 17.6 18 833,232
01/30/2014 17.67 17.97 17.62 17.91 697,997
01/29/2014 17.48 17.69 17.39 17.62 742,227
01/28/2014 17.57 17.68 17.48 17.58 727,497
01/27/2014 17.55 17.662 17.405 17.55 1,275,898
01/24/2014 17.84 17.8855 17.55 17.55 918,123
01/23/2014 18.04 18.04 17.79 17.89 831,326
01/22/2014 18.08 18.125 17.97 18.1 657,624
01/21/2014 18.13 18.16 18.02 18.08 752,951
01/17/2014 18.13 18.18 17.99 18.05 1,203,650
01/16/2014 18.06 18.13 18 18.1 1,238,031
01/15/2014 17.69 18.05 17.6 18.04 1,238,264
01/14/2014 17.44 17.66 17.41 17.64 960,425
01/13/2014 17.67 17.71 17.38 17.41 1,616,414
01/10/2014 17.69 17.73 17.51 17.67 1,558,276
01/09/2014 17.86 17.86 17.57 17.67 1,451,079
01/08/2014 17.87 17.98 17.69 17.84 1,695,214
01/07/2014 17.85 17.92 17.71 17.89 1,532,555
01/06/2014 17.89 18 17.77 17.83 2,466,431
01/03/2014 17.95 18.02 17.72 17.83 1,091,982
01/02/2014 17.73 18.04 17.67 17.9 1,476,713
12/31/2013 17.82 17.88 17.66 17.75 706,126
12/30/2013 17.71 17.85 17.631 17.81 4,325,723
12/27/2013 17.46 17.85 17.46 17.77 833,989
12/26/2013 17.82 17.9 17.45 17.46 1,138,613
12/24/2013 17.56 17.75 17.49 17.75 619,218
12/23/2013 17.5 17.575 17.34 17.56 915,986
12/20/2013 17.52 17.715 17.45 17.68 5,521,365
12/19/2013 17.27 17.54 17.2448 17.53 1,449,911
12/18/2013 17.24 17.45 17.135 17.35 1,102,663
12/17/2013 17.41 17.49 17.26 17.28 1,038,168
12/16/2013 17.34 17.53 17.3 17.45 1,302,199
12/13/2013 17.22 17.44 17.15 17.34 1,067,130
12/12/2013 17.22 17.24 17.07 17.16 1,532,612
12/11/2013 17.28 17.34 17.11 17.2 968,187
12/10/2013 17.45 17.56 17.25 17.26 745,414
12/09/2013 17.25 17.45 17.16 17.44 1,596,450
12/06/2013 17.42 17.45 17.24 17.25 999,820
12/05/2013 17.11 17.375 17.04 17.31 1,525,524
12/04/2013 17.28 17.32 17 17.16 3,170,294
12/03/2013 17.58 17.58 17.26 17.35 2,590,502
12/02/2013 17.84 17.88 17.505 17.56 1,553,216
11/29/2013 17.55 18.09 17.46 17.9 1,305,595
11/27/2013 17.45 17.5 17.31 17.49 1,342,145
11/26/2013 17.79 17.79 17.4288 17.45 1,658,720
11/25/2013 17.64 17.86 17.59 17.75 1,290,801
11/22/2013 17.7 17.7 17.52 17.64 1,369,363
11/21/2013 17.79 17.83 17.6 17.71 1,898,349
11/20/2013 17.98 18.118 17.69 17.77 1,312,315
11/19/2013 18.2 18.2 17.92 17.95 3,929,978
11/18/2013 18.04 18.26 18.04 18.15 2,216,870
11/15/2013 18 18.16 18 18.08 1,344,588
11/14/2013 18.13 18.27 17.93 18.03 2,585,412
11/13/2013 17.79 18.25 17.72 18.12 3,469,134
11/12/2013 17.49 17.84 17.469 17.82 4,453,476
11/11/2013 17.38 17.54 17.25 17.51 2,271,271
11/08/2013 17.31 17.41 17.19 17.31 4,556,113
11/07/2013 17.5 17.71 17.25 17.26 2,975,238
11/06/2013 17.6 17.7597 17.41 17.46 3,692,346
11/05/2013 18.01 18.05 17.45 17.55 7,574,695
11/04/2013 18.48 18.5 17.955 18.02 9,376,482
11/01/2013 17.22 17.46 17.16 17.42 2,758,084
10/31/2013 17.32 17.42 17.138 17.17 3,288,132
10/30/2013 17.27 17.41 17.052 17.3 4,802,235
10/29/2013 17.22 17.44 17.18 17.27 3,338,216
10/28/2013 17.3 17.49 16.96 17.26 5,671,800
10/25/2013 17.74 18.025 17.15 17.27 8,975,122
10/24/2013 19.2 19.2 16.7001 17.72 31,376,440
10/23/2013 20.53 20.54 19.99 20.23 7,098,936
10/22/2013 20.68 20.73 20.41 20.52 2,957,423
10/21/2013 20.75 20.86 20.57 20.71 1,464,158
10/18/2013 20.98 21.01 20.67 20.8 2,742,536
10/17/2013 20.86 21.09 20.78 21.02 1,200,609
10/16/2013 21.23 21.28 20.9 21.11 974,287
10/15/2013 21.32 21.34 21.01 21.19 1,122,079
10/14/2013 21.24 21.385 21.23 21.38 548,652
10/11/2013 21.28 21.57 21.27 21.5 609,787
10/10/2013 21.24 21.44 21.2 21.28 618,593
10/09/2013 21.34 21.35 21.04 21.17 1,003,987
10/08/2013 21.39 21.46 21.23 21.32 564,298
10/07/2013 21.47 21.53 21.37 21.44 459,354
10/04/2013 21.47 21.65 21.46 21.53 1,108,001
10/03/2013 21.63 21.63 21.33 21.49 1,157,407
10/02/2013 21.53 21.71 21.37 21.63 1,009,922
10/01/2013 21.4 21.58 21.35 21.53 1,324,057
09/30/2013 21.22 21.43 21.22 21.38 1,442,739
09/27/2013 21.31 21.42 21.21 21.33 606,119
09/26/2013 21.4 21.42 21.24 21.33 421,795
09/25/2013 21.54 21.58 21.41 21.49 537,555
09/24/2013 21.52 21.68 21.41 21.55 383,619
09/23/2013 21.67 21.67 21.42 21.57 457,714
09/20/2013 21.81 21.88 21.52 21.66 871,436
09/19/2013 21.73 21.82 21.52 21.79 632,739
09/18/2013 21.63 21.81 21.45 21.68 615,675
09/17/2013 21.63 21.7 21.54 21.6 736,670
09/16/2013 21.8 21.89 21.6 21.68 669,403
09/13/2013 21.65 21.66 21.502 21.66 1,065,696
09/12/2013 21.75 21.78 21.58 21.61 572,374
09/11/2013 21.66 21.799 21.54 21.75 945,660
09/10/2013 21.52 21.77 21.52 21.69 798,657
09/09/2013 21.21 21.56 21.21 21.43 715,996
09/06/2013 21.26 21.33 21.12 21.24 432,883
09/05/2013 21.18 21.325 21.18 21.23 694,028
09/04/2013 21.12 21.255 21.01 21.18 1,068,844
09/03/2013 21.3 21.37 21.07 21.15 850,700
08/30/2013 21.29 21.4 21.06 21.13 586,572
08/29/2013 21.25 21.365 21.14 21.25 624,744
08/28/2013 21.4 21.51 21.24 21.26 770,223
08/27/2013 21.42 21.7003 21.33 21.35 1,950,708
08/26/2013 21.36 21.72 21.3 21.51 1,070,189
08/23/2013 21.37 21.475 21.18 21.34 878,719
08/22/2013 20.95 21.34 20.9 21.1 643,598
08/21/2013 20.94 21.03 20.87 20.95 411,607
08/20/2013 20.85 21 20.675 20.92 579,734
08/19/2013 20.78 20.9 20.62 20.82 724,290
08/16/2013 20.8 20.87 20.63 20.76 514,218
08/15/2013 21.04 21.04 20.74 20.89 690,953
08/14/2013 21.14 21.17 20.98 21.07 413,698
08/13/2013 20.91 21.22 20.74 21.14 1,145,263
08/12/2013 20.78 20.92 20.7399 20.87 348,873
08/09/2013 20.75 20.85 20.67 20.83 268,844
08/08/2013 20.83 20.83 20.63 20.7 254,034
08/07/2013 20.71 20.78 20.56 20.77 440,325
08/06/2013 20.76 20.86 20.68 20.76 405,898
08/05/2013 20.83 20.91 20.78 20.84 324,876
08/02/2013 20.85 20.88 20.68 20.87 341,208
08/01/2013 20.92 20.99 20.79 20.86 330,551
07/31/2013 20.77 20.92 20.64 20.81 459,811
07/30/2013 20.8 20.86 20.7 20.76 634,740
07/29/2013 20.8 20.91 20.65 20.78 428,162
07/26/2013 20.92 20.94 20.745 20.84 655,523
07/25/2013 20.89 21.07 20.77 20.96 1,295,806
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?