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 29, 2016 12.16 12.17 11.86 11.95 1,538,188 -0.43(-3.50%)
Apr 28, 2016 11.92 12.65 11.87 12.38 1,727,140 +0.46(+3.82%)
Apr 27, 2016 12.08 12.08 11.59 11.92 3,392,580 -0.34(-2.76%)
Apr 26, 2016 12.24 12.39 12.20 12.26 1,068,168 +0.10(+0.78%)
Apr 25, 2016 12.25 12.29 12.03 12.17 793,108 -0.15(-1.25%)
Apr 22, 2016 12.12 12.40 12.10 12.32 954,433 +0.21(+1.70%)
Apr 21, 2016 12.23 12.34 12.06 12.12 780,301 -0.10(-0.84%)
Apr 20, 2016 12.26 12.31 12.19 12.22 895,598 -0.05(-0.42%)
Apr 19, 2016 12.29 12.34 12.21 12.27 881,642 +0.01(+0.06%)
Apr 18, 2016 12.18 12.31 12.06 12.26 962,944 -0.01(-0.12%)
Apr 15, 2016 12.22 12.35 12.20 12.28 1,025,946 +0.06(+0.48%)
Apr 14, 2016 12.28 12.37 12.19 12.22 882,149 -0.04(-0.36%)
Apr 13, 2016 12.25 12.31 12.13 12.26 978,438 +0.04(+0.36%)
Apr 12, 2016 12.16 12.25 12.01 12.22 939,942 +0.06(+0.48%)
Apr 11, 2016 12.12 12.34 12.11 12.16 827,587 +0.17(+1.41%)
Apr 08, 2016 12.01 12.17 11.92 11.99 673,713 +0.06(+0.49%)
Apr 07, 2016 11.92 12.00 11.77 11.93 1,070,752 -0.04(-0.31%)
Apr 06, 2016 11.92 12.09 11.88 11.97 1,056,015 +0.01(+0.06%)
Apr 05, 2016 12.20 12.20 11.88 11.96 1,654,678 -0.25(-2.05%)
Apr 04, 2016 12.34 12.49 12.19 12.21 1,169,717 -0.16(-1.31%)
Apr 01, 2016 12.27 12.42 12.16 12.37 1,467,404 -0.01(-0.12%)
Mar 31, 2016 12.25 12.41 12.22 12.39 1,158,846 +0.15(+1.20%)
Mar 30, 2016 12.34 12.41 12.19 12.24 1,083,281 -0.08(-0.66%)
Mar 29, 2016 12.20 12.36 12.12 12.32 1,429,326 +0.09(+0.72%)
Mar 28, 2016 12.06 12.32 12.01 12.23 930,716 +0.20(+1.65%)
Mar 24, 2016 11.93 12.03 12.03 12.03 1,635,226 +0.09(+0.74%)
Mar 23, 2016 12.27 12.32 11.95 11.95 1,425,071 -0.37(-3.00%)
Mar 22, 2016 12.53 12.53 12.27 12.32 1,662,883 -0.07(-0.53%)
Mar 21, 2016 12.39 12.52 12.27 12.38 1,728,478 -0.05(-0.41%)
Mar 18, 2016 12.73 12.84 12.37 12.43 2,359,781 -0.15(-1.21%)
Mar 17, 2016 12.39 12.73 12.33 12.58 2,069,280 +0.20(+1.64%)
Mar 16, 2016 12.00 12.39 11.90 12.38 2,102,683 +0.37(+3.07%)
Mar 15, 2016 11.87 12.02 11.70 12.01 1,409,292 +0.06(+0.48%)
Mar 14, 2016 11.92 12.04 11.74 11.95 1,485,623 -0.07(-0.54%)
Mar 11, 2016 11.74 12.04 11.67 12.02 1,878,495 +0.39(+3.36%)
Mar 10, 2016 11.55 11.67 11.40 11.63 1,701,449 +0.07(+0.63%)
Mar 09, 2016 11.20 11.56 11.19 11.56 2,618,406 +0.42(+3.77%)
Mar 08, 2016 11.55 11.57 11.09 11.14 2,016,110 -0.44(-3.81%)
Mar 07, 2016 11.08 11.69 11.08 11.58 2,339,083 +0.50(+4.51%)
Mar 04, 2016 10.93 11.30 10.92 11.08 1,818,918 +0.14(+1.32%)
Mar 03, 2016 10.64 10.95 10.62 10.93 1,974,575 +0.29(+2.72%)
Mar 02, 2016 10.20 10.67 10.13 10.64 1,650,088 +0.41(+3.96%)
Mar 01, 2016 10.16 10.35 10.07 10.24 1,997,793 +0.16(+1.58%)
Feb 29, 2016 10.06 10.17 9.935 10.08 1,626,957 +0.01(+0.07%)
Feb 26, 2016 10.11 10.31 9.964 10.07 1,632,897 +0.04(+0.43%)
Feb 25, 2016 9.920 10.09 9.551 10.03 2,591,819 +0.16(+1.61%)
Feb 24, 2016 9.573 9.906 9.276 9.870 3,026,722 +0.25(+2.56%)
Feb 23, 2016 9.754 10.01 9.595 9.624 2,417,724 -0.04(-0.45%)
Feb 22, 2016 9.616 9.891 9.587 9.667 2,409,449 +0.19(+1.98%)
Feb 19, 2016 9.392 9.609 9.247 9.479 2,571,163 +0.07(+0.77%)
Feb 18, 2016 9.435 9.501 9.139 9.406 4,259,012 +0.27(+3.01%)
Feb 17, 2016 9.848 10.08 9.081 9.132 3,707,838 -0.54(-5.61%)
Feb 16, 2016 9.363 9.725 9.320 9.674 1,687,591 +0.42(+4.53%)
Feb 12, 2016 9.247 9.255 9.255 9.255 1,919,913 +0.12(+1.35%)
Feb 11, 2016 9.262 9.334 9.052 9.132 1,111,876 -0.26(-2.77%)
Feb 10, 2016 9.464 9.558 9.341 9.392 1,278,615 -0.03(-0.31%)
Feb 09, 2016 9.638 9.714 9.226 9.421 1,693,701 -0.34(-3.48%)
Feb 08, 2016 10.04 10.07 9.631 9.761 1,177,385 -0.35(-3.44%)
Feb 05, 2016 10.21 10.24 10.000 10.11 937,884 -0.12(-1.13%)
Feb 04, 2016 10.01 10.37 9.956 10.22 892,061 +0.14(+1.44%)
Feb 03, 2016 10.03 10.13 9.848 10.08 872,958 +0.12(+1.16%)
Feb 02, 2016 9.993 10.01 9.782 9.964 1,505,712 -0.12(-1.22%)
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.