Covanta Holding Corporation Historical Stock Prices

CVA 
$21.72
*  
0.03
0.14%
Get CVA Alerts
*Delayed - data as of Dec. 22, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  21.50  21.80  21.41  21.72 1,162,961
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
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
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?