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 (%)
Sep 30, 2010 9.486 9.671 9.448 9.482 18,930 -0.03(-0.34%)
Sep 29, 2010 9.364 9.527 9.298 9.515 1,732,558 +0.14(+1.54%)
Sep 28, 2010 9.256 9.400 9.183 9.370 1,877,033 +0.13(+1.37%)
Sep 27, 2010 9.292 9.328 9.223 9.244 799,676 -0.03(-0.32%)
Sep 24, 2010 9.147 9.346 9.141 9.274 798,028 +0.21(+2.33%)
Sep 23, 2010 9.063 9.213 9.045 9.063 1,340,703 -0.05(-0.59%)
Sep 22, 2010 9.129 9.256 9.099 9.117 1,841,261 -0.04(-0.39%)
Sep 21, 2010 9.189 9.226 9.069 9.153 1,589,875 -0.02(-0.20%)
Sep 20, 2010 9.099 9.171 9.039 9.171 1,313,424 +0.11(+1.26%)
Sep 17, 2010 9.057 9.069 8.942 9.057 1,860,314 +0.19(+2.17%)
Sep 15, 2010 8.846 8.894 8.732 8.864 1,716,589 +0.07(+0.82%)
Sep 14, 2010 8.979 9.039 8.750 8.792 6,105,262 -0.19(-2.08%)
Sep 13, 2010 8.900 8.997 8.834 8.979 1,062,335 +0.14(+1.64%)
Sep 10, 2010 8.852 8.882 8.804 8.834 1,337,168 -0.02(-0.20%)
Sep 09, 2010 9.003 9.003 8.762 8.852 2,326,074 -0.02(-0.20%)
Sep 08, 2010 8.918 8.967 8.822 8.870 1,945,050 -0.02(-0.20%)
Sep 07, 2010 9.021 9.057 8.870 8.888 229 -0.17(-1.86%)
Sep 03, 2010 9.045 9.117 9.009 9.057 1,981,827 +0.08(+0.94%)
Sep 02, 2010 8.967 9.051 8.894 8.973 680 +0.05(+0.61%)
Sep 01, 2010 8.810 9.033 8.768 8.918 1,563,376 +0.25(+2.92%)
Aug 31, 2010 8.659 8.732 8.515 8.665 17,768 -0.04(-0.48%)
Aug 30, 2010 8.816 8.894 8.665 8.708 2,422,433 -0.16(-1.77%)
Aug 27, 2010 8.864 8.888 8.647 8.864 2,330,127 +0.25(+2.94%)
Aug 26, 2010 8.750 8.816 8.611 8.611 1,842,611 -0.08(-0.97%)
Aug 25, 2010 8.599 8.738 8.491 8.696 2,231,225 +0.01(+0.07%)
Aug 24, 2010 8.611 8.726 8.503 8.690 285 -0.05(-0.62%)
Aug 23, 2010 8.864 8.973 8.738 8.744 631,396 -0.10(-1.09%)
Aug 20, 2010 8.804 8.852 8.732 8.840 1,787,174 -0.01(-0.14%)
Aug 19, 2010 8.961 8.997 8.750 8.852 30,548 -0.14(-1.54%)
Aug 18, 2010 8.991 9.045 8.967 8.991 32,476 -0.02(-0.27%)
Aug 17, 2010 8.912 9.057 8.870 9.015 1,183,031 +0.18(+2.05%)
Aug 16, 2010 8.726 8.852 8.665 8.834 709,096 +0.05(+0.55%)
Aug 13, 2010 8.786 8.870 8.690 8.786 1,665,192 +0.02(+0.27%)
Aug 12, 2010 8.593 8.835 8.057 8.762 2,372,043 +0.04(+0.48%)
Aug 11, 2010 8.792 8.792 8.641 8.720 229 -0.30(-3.34%)
Aug 10, 2010 9.045 9.099 8.876 9.021 1,328 -0.14(-1.58%)
Aug 09, 2010 9.135 9.165 9.063 9.165 658,799 +0.04(+0.46%)
Aug 06, 2010 9.123 9.123 8.906 9.123 1,263,858 -0.04(-0.46%)
Aug 05, 2010 9.105 9.183 9.051 9.165 1,312,738 +0.04(+0.40%)
Aug 04, 2010 9.171 9.201 9.003 9.129 1,238,723 -0.03(-0.33%)
Aug 03, 2010 9.201 9.274 9.093 9.159 1,231,810 -0.09(-0.98%)
Aug 02, 2010 9.201 9.292 9.120 9.250 2,162,002 +0.17(+1.92%)
Jul 30, 2010 9.075 9.165 8.906 9.075 2,575,883 -0.05(-0.59%)
Jul 29, 2010 9.183 9.256 8.955 9.129 2,156,655 +0.01(+0.07%)
Jul 28, 2010 9.123 9.286 9.093 9.123 171 -0.14(-1.56%)
Jul 27, 2010 9.268 9.412 9.244 9.268 229 -0.10(-1.09%)
Jul 26, 2010 9.232 9.400 9.232 9.370 1,467,853 +0.14(+1.50%)
Jul 23, 2010 9.484 9.575 9.129 9.232 6,160,265 -0.40(-4.19%)
Jul 22, 2010 9.575 9.641 9.503 9.635 24,389 +0.19(+2.04%)
Jul 21, 2010 9.322 9.478 9.219 9.442 2,940,553 +0.15(+1.62%)
Jul 20, 2010 9.292 9.292 8.973 9.292 174 +0.13(+1.38%)
Jul 19, 2010 9.129 9.232 9.003 9.165 1,735,120 +0.06(+0.66%)
Jul 16, 2010 9.105 9.400 9.033 9.105 1,804,102 -0.31(-3.32%)
Jul 15, 2010 9.454 9.515 9.340 9.418 1,313,353 -0.02(-0.26%)
Jul 14, 2010 9.412 9.551 9.364 9.442 23,813 -0.04(-0.44%)
Jul 13, 2010 9.539 9.551 9.424 9.484 50,660 -0.11(-1.19%)
Jul 12, 2010 9.581 9.635 9.394 9.599 1,490,135 +0.06(+0.63%)
Jul 09, 2010 9.539 9.635 9.400 9.539 2,138,946 -0.02(-0.25%)
Jul 08, 2010 9.346 9.623 9.328 9.563 5,111,603 +0.36(+3.86%)
Jul 07, 2010 9.010 9.232 8.983 9.207 4,519,749 +0.26(+2.88%)
Jul 06, 2010 9.207 9.295 8.878 8.950 227 -0.09(-0.97%)
Jul 02, 2010 9.037 9.136 8.911 9.037 4,685,810 +0.08(+0.86%)
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.