Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Covanta Holding Corp (NY: CVA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 9.114 9.213 8.966 9.147 596,292 -0.02(-0.24%)
Apr 27, 2006 9.059 9.240 8.226 9.169 2,451,727 +0.04(+0.42%)
Apr 26, 2006 9.158 9.213 9.076 9.131 604,315 -0.03(-0.30%)
Apr 25, 2006 9.235 9.262 9.054 9.158 1,004,214 -0.03(-0.30%)
Apr 24, 2006 9.350 9.416 9.076 9.186 1,113,079 -0.17(-1.82%)
Apr 21, 2006 9.789 9.789 9.290 9.356 1,011,326 -0.27(-2.79%)
Apr 20, 2006 9.761 9.849 9.547 9.624 615,439 -0.08(-0.85%)
Apr 19, 2006 9.591 9.767 9.531 9.706 1,472,130 +0.20(+2.08%)
Apr 18, 2006 9.295 9.542 9.240 9.509 940,391 +0.21(+2.30%)
Apr 17, 2006 9.312 9.334 9.169 9.295 521,892 +0.02(+0.18%)
Apr 13, 2006 9.350 9.377 9.213 9.279 397,163 -0.07(-0.76%)
Apr 12, 2006 9.317 9.350 9.175 9.350 431,263 +0.10(+1.13%)
Apr 11, 2006 9.399 9.427 9.158 9.246 630,392 -0.10(-1.11%)
Apr 10, 2006 9.553 9.580 9.306 9.350 541,221 -0.11(-1.16%)
Apr 07, 2006 9.652 9.761 9.328 9.460 792,503 -0.14(-1.43%)
Apr 06, 2006 9.597 9.679 9.460 9.597 1,206,625 +0.01(+0.06%)
Apr 05, 2006 9.438 9.597 9.433 9.591 1,380,772 +0.27(+2.88%)
Apr 04, 2006 9.443 9.591 9.306 9.323 1,940,411 +0.06(+0.65%)
Apr 03, 2006 9.180 9.284 8.966 9.262 1,601,236 +0.12(+1.32%)
Mar 31, 2006 8.994 9.142 8.922 9.142 960,085 +0.18(+1.96%)
Mar 30, 2006 8.999 9.048 8.785 8.966 780,468 -0.04(-0.43%)
Mar 29, 2006 8.818 9.037 8.774 9.005 831,162 +0.19(+2.11%)
Mar 28, 2006 8.878 8.895 8.708 8.818 793,962 -0.06(-0.68%)
Mar 27, 2006 9.098 9.131 8.813 8.878 1,134,414 -0.22(-2.41%)
Mar 24, 2006 8.999 9.153 8.977 9.098 1,270,266 +0.13(+1.47%)
Mar 23, 2006 8.977 8.994 8.807 8.966 1,242,549 +0.04(+0.49%)
Mar 22, 2006 8.884 9.114 8.785 8.922 1,308,196 -0.02(-0.18%)
Mar 21, 2006 9.229 9.257 8.856 8.939 1,028,467 -0.29(-3.15%)
Mar 20, 2006 9.350 9.350 9.065 9.229 1,021,720 -0.09(-0.94%)
Mar 17, 2006 9.323 9.388 9.143 9.317 3,043,826 +0.03(+0.35%)
Mar 16, 2006 9.350 9.399 9.224 9.284 1,395,360 +0.00(+0.00%)
Mar 15, 2006 8.802 9.377 8.774 9.284 1,931,658 +0.38(+4.25%)
Mar 14, 2006 8.856 8.911 8.697 8.906 788,674 +0.05(+0.56%)
Mar 13, 2006 8.813 8.928 8.785 8.856 548,698 +0.10(+1.13%)
Mar 10, 2006 8.763 8.840 8.659 8.758 723,027 -0.03(-0.37%)
Mar 09, 2006 8.747 8.867 8.676 8.791 1,156,661 +0.09(+1.07%)
Mar 08, 2006 9.021 9.021 8.566 8.697 2,711,397 -0.38(-4.23%)
Mar 07, 2006 9.136 9.268 9.032 9.081 812,197 -0.13(-1.37%)
Mar 06, 2006 9.218 9.465 9.114 9.207 973,397 -0.10(-1.06%)
Mar 03, 2006 9.240 9.427 9.158 9.306 1,218,478 +0.02(+0.24%)
Mar 02, 2006 9.295 9.377 9.186 9.284 1,680,559 -0.03(-0.35%)
Mar 01, 2006 9.652 9.652 9.240 9.317 2,275,028 -0.20(-2.07%)
Feb 28, 2006 9.860 9.816 9.291 9.515 2,700,274 -0.35(-3.50%)
Feb 27, 2006 9.898 9.915 9.717 9.860 522,621 -0.05(-0.55%)
Feb 24, 2006 9.515 9.953 9.356 9.915 1,524,283 +0.40(+4.21%)
Feb 23, 2006 9.679 9.800 9.405 9.515 1,408,307 -0.15(-1.53%)
Feb 22, 2006 9.487 9.745 9.432 9.663 583,345 +0.24(+2.50%)
Feb 21, 2006 9.597 9.624 9.306 9.427 882,950 -0.18(-1.83%)
Feb 17, 2006 9.597 9.613 9.432 9.602 835,903 +0.07(+0.75%)
Feb 16, 2006 9.569 9.646 9.328 9.531 875,109 -0.03(-0.29%)
Feb 15, 2006 9.350 9.641 9.317 9.558 983,426 +0.19(+2.05%)
Feb 14, 2006 9.103 9.449 8.994 9.366 948,414 +0.31(+3.45%)
Feb 13, 2006 9.213 9.323 8.928 9.054 628,021 -0.16(-1.73%)
Feb 10, 2006 8.829 9.328 8.697 9.213 1,794,165 +0.33(+3.77%)
Feb 09, 2006 8.774 9.048 8.774 8.878 1,361,078 +0.24(+2.73%)
Feb 08, 2006 8.654 8.692 8.368 8.643 1,841,941 +0.01(+0.13%)
Feb 07, 2006 8.856 8.895 8.522 8.632 954,797 -0.24(-2.66%)
Feb 06, 2006 8.939 9.043 8.500 8.867 1,027,373 -0.09(-1.04%)
Feb 03, 2006 9.048 9.175 8.933 8.961 565,657 -0.11(-1.21%)
Feb 02, 2006 9.366 9.366 9.005 9.070 643,703 -0.24(-2.59%)
Feb 01, 2006 9.482 9.482 9.268 9.312 1,520,636 -0.18(-1.85%)
Jan 31, 2006 8.884 9.580 8.884 9.487 2,370,398 +0.65(+7.32%)
Jan 30, 2006 9.131 9.131 8.791 8.840 781,379 -0.33(-3.59%)
Jan 27, 2006 9.103 9.279 9.103 9.169 585,351 +0.07(+0.72%)
Jan 26, 2006 9.131 9.136 8.944 9.103 1,110,343 +0.12(+1.28%)
Jan 25, 2006 9.010 9.026 8.928 8.988 966,467 -0.04(-0.49%)
Jan 24, 2006 8.889 9.032 8.878 9.032 1,121,102 +0.14(+1.54%)
Jan 23, 2006 8.884 8.977 8.785 8.895 497,274 +0.05(+0.62%)
Jan 20, 2006 9.290 9.290 8.813 8.840 1,204,984 -0.25(-2.77%)
Jan 19, 2006 8.994 9.251 8.895 9.092 521,710 +0.13(+1.41%)
Jan 18, 2006 8.884 9.016 8.829 8.966 683,092 +0.04(+0.49%)
Jan 17, 2006 9.037 9.037 8.637 8.922 782,656 -0.13(-1.39%)
Jan 13, 2006 8.889 9.081 8.884 9.048 1,279,202 +0.16(+1.85%)
Jan 12, 2006 8.911 8.933 8.829 8.884 653,368 -0.05(-0.61%)
Jan 11, 2006 8.911 8.950 8.774 8.939 914,132 +0.00(+0.00%)
Jan 10, 2006 8.802 8.944 8.785 8.939 462,445 +0.14(+1.56%)
Jan 09, 2006 8.796 8.867 8.774 8.802 1,707,365 +0.00(+0.00%)
Jan 06, 2006 8.774 8.884 8.686 8.802 2,519,562 +0.08(+0.94%)
Jan 05, 2006 8.434 8.719 8.390 8.719 1,826,441 +0.27(+3.25%)
Jan 04, 2006 8.089 8.506 8.089 8.445 2,151,940 +0.38(+4.76%)
Jan 03, 2006 8.144 8.193 8.012 8.061 1,313,301 -0.20(-2.39%)
Dec 30, 2005 8.127 8.259 8.006 8.259 922,885 +0.08(+0.94%)
Dec 29, 2005 8.144 8.226 8.116 8.182 451,686 +0.04(+0.47%)
Dec 28, 2005 8.034 8.166 7.935 8.144 340,087 +0.08(+0.95%)
Dec 27, 2005 8.220 8.226 8.006 8.067 815,297 -0.13(-1.61%)
Dec 23, 2005 8.215 8.231 8.116 8.198 794,691 -0.02(-0.20%)
Dec 22, 2005 8.171 8.215 8.133 8.215 330,604 +0.08(+0.94%)
Dec 21, 2005 8.034 8.226 8.034 8.138 1,284,307 +0.08(+1.02%)
Dec 20, 2005 8.039 8.149 7.979 8.056 1,097,579 +0.02(+0.20%)
Dec 19, 2005 7.952 8.089 7.875 8.039 1,893,547 +0.06(+0.76%)
Dec 16, 2005 7.650 8.133 7.628 7.979 4,966,732 +0.42(+5.59%)
Dec 15, 2005 7.540 7.634 7.403 7.557 2,223,422 +0.15(+2.07%)
Dec 14, 2005 7.348 7.486 7.266 7.403 4,191,551 +0.12(+1.58%)
Dec 13, 2005 7.310 7.310 7.200 7.288 1,774,471 -0.02(-0.30%)
Dec 12, 2005 7.277 7.326 7.250 7.310 594,468 +0.02(+0.23%)
Dec 09, 2005 6.992 7.348 6.992 7.294 2,061,311 +0.30(+4.31%)
Dec 08, 2005 6.800 7.019 6.789 6.992 1,249,296 +0.14(+2.08%)
Dec 07, 2005 7.019 7.063 6.800 6.849 419,410 -0.15(-2.19%)
Dec 06, 2005 7.074 7.162 6.981 7.003 282,463 -0.05(-0.70%)
Dec 05, 2005 7.189 7.189 7.025 7.052 702,786 -0.14(-1.91%)
Dec 02, 2005 7.283 7.321 7.118 7.189 1,255,678 -0.07(-0.91%)
Dec 01, 2005 7.151 7.376 7.140 7.255 1,883,882 +0.10(+1.46%)
Nov 30, 2005 7.036 7.156 6.976 7.151 1,120,920 +0.06(+0.85%)
Nov 29, 2005 7.239 7.261 7.058 7.091 698,409 -0.13(-1.82%)
Nov 28, 2005 7.310 7.316 7.162 7.222 661,756 -0.05(-0.68%)
Nov 25, 2005 7.156 7.299 7.156 7.272 368,898 +0.11(+1.53%)
Nov 23, 2005 7.118 7.178 7.019 7.162 1,072,414 +0.02(+0.23%)
Nov 22, 2005 6.976 7.173 6.965 7.146 406,281 +0.04(+0.62%)
Nov 21, 2005 7.184 7.217 7.102 7.102 2,392,463 -0.05(-0.77%)
Nov 18, 2005 7.261 7.261 7.113 7.156 1,009,685 +0.04(+0.54%)
Nov 17, 2005 6.965 7.266 6.965 7.118 2,921,285 +0.21(+3.02%)
Nov 16, 2005 6.822 7.041 6.696 6.910 619,815 +0.03(+0.48%)
Nov 15, 2005 6.827 6.877 6.537 6.877 608,145 +0.27(+4.07%)
Nov 14, 2005 6.899 6.899 6.520 6.608 1,024,455 -0.31(-4.52%)
Nov 11, 2005 6.394 6.992 6.339 6.921 1,141,343 +0.53(+8.23%)
Nov 10, 2005 6.334 6.581 6.202 6.394 803,626 +0.25(+4.01%)
Nov 09, 2005 6.197 6.241 6.125 6.147 808,915 -0.09(-1.41%)
Nov 08, 2005 6.169 6.279 6.169 6.235 180,711 -0.12(-1.81%)
Nov 07, 2005 6.334 6.416 6.142 6.350 263,316 +0.07(+1.14%)
Nov 04, 2005 6.224 6.345 6.054 6.279 521,710 +0.08(+1.33%)
Nov 03, 2005 6.438 6.449 6.153 6.197 318,569 -0.08(-1.22%)
Nov 02, 2005 6.213 6.389 6.032 6.274 533,016 +0.06(+0.97%)
Nov 01, 2005 6.115 6.279 5.824 6.213 790,315 -0.14(-2.24%)
Oct 31, 2005 6.400 6.471 6.257 6.356 566,021 -0.08(-1.19%)
Oct 28, 2005 5.895 6.433 5.824 6.433 1,962,658 +0.59(+10.14%)
Oct 27, 2005 5.923 5.977 5.709 5.840 1,073,326 -0.16(-2.65%)
Oct 26, 2005 6.142 6.252 5.934 5.999 1,240,178 -0.12(-1.88%)
Oct 25, 2005 6.306 6.306 6.005 6.115 1,155,202 -0.16(-2.62%)
Oct 24, 2005 6.493 6.493 6.235 6.279 934,191 -0.16(-2.47%)
Oct 21, 2005 6.652 6.679 6.361 6.438 639,145 -0.20(-2.98%)
Oct 20, 2005 7.003 7.085 6.526 6.636 655,921 -0.42(-5.98%)
Oct 19, 2005 6.690 7.074 6.531 7.058 645,527 +0.28(+4.13%)
Oct 18, 2005 6.965 6.992 6.696 6.778 374,916 -0.15(-2.22%)
Oct 17, 2005 7.074 7.146 6.718 6.932 368,351 -0.17(-2.39%)
Oct 14, 2005 6.855 7.102 6.641 7.102 281,916 +0.41(+6.15%)
Oct 13, 2005 6.800 6.800 6.526 6.690 365,981 -0.11(-1.61%)
Oct 12, 2005 7.003 7.025 6.745 6.800 602,309 -0.22(-3.13%)
Oct 11, 2005 7.266 7.294 6.690 7.019 272,799 -0.18(-2.44%)
Oct 10, 2005 7.475 7.475 7.124 7.195 403,363 -0.07(-0.98%)
Oct 07, 2005 7.184 7.277 6.992 7.266 377,104 +0.16(+2.32%)
Oct 06, 2005 7.102 7.102 7.102 7.102 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.