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 (%)
Jan 31, 2012 8.745 8.795 8.610 8.776 1,540,170 +0.07(+0.85%)
Jan 30, 2012 8.666 8.727 8.598 8.702 868,228 -0.06(-0.70%)
Jan 27, 2012 8.567 8.770 8.512 8.764 1,350,975 +0.20(+2.37%)
Jan 26, 2012 8.598 8.659 8.530 8.561 962,555 -0.02(-0.21%)
Jan 25, 2012 8.549 8.589 8.365 8.580 888,248 +0.04(+0.50%)
Jan 24, 2012 8.346 8.543 8.254 8.537 1,385,008 +0.18(+2.21%)
Jan 23, 2012 8.340 8.389 8.303 8.352 1,232,320 +0.02(+0.22%)
Jan 20, 2012 8.389 8.414 8.242 8.334 2,037,204 -0.10(-1.24%)
Jan 19, 2012 8.469 8.537 8.297 8.438 2,608,890 -0.21(-2.41%)
Jan 18, 2012 8.512 8.678 8.444 8.647 1,366,312 +0.12(+1.37%)
Jan 17, 2012 8.653 8.659 8.506 8.530 1,000,527 -0.08(-0.93%)
Jan 13, 2012 8.659 8.684 8.537 8.610 798,310 -0.12(-1.34%)
Jan 12, 2012 8.709 8.795 8.552 8.727 809,983 +0.01(+0.07%)
Jan 11, 2012 8.530 8.739 8.481 8.721 1,940,688 +0.16(+1.87%)
Jan 10, 2012 8.555 8.641 8.506 8.561 1,971,489 +0.09(+1.09%)
Jan 09, 2012 8.395 8.475 8.383 8.469 1,090,722 +0.11(+1.32%)
Jan 06, 2012 8.303 8.438 8.223 8.358 1,240,735 +0.04(+0.44%)
Jan 05, 2012 8.236 8.377 8.174 8.322 698,292 +0.04(+0.44%)
Jan 04, 2012 8.389 8.401 8.211 8.285 1,579,796 -0.12(-1.46%)
Dec 30, 2011 8.150 8.414 8.150 8.408 1,884,387 +0.26(+3.17%)
Dec 29, 2011 8.064 8.162 8.015 8.150 3,841,872 +0.09(+1.14%)
Dec 28, 2011 8.058 8.156 8.008 8.058 3,219,316 +0.01(+0.08%)
Dec 27, 2011 8.150 8.242 8.033 8.051 3,027,915 -0.15(-1.80%)
Dec 23, 2011 8.107 8.226 8.076 8.199 3,015,518 +0.20(+2.53%)
Dec 21, 2011 7.996 8.082 7.904 7.996 3,734,239 -0.02(-0.23%)
Dec 20, 2011 8.156 8.193 7.996 8.015 3,595,720 -0.02(-0.31%)
Dec 19, 2011 8.174 8.187 8.015 8.039 1,451,782 -0.09(-1.10%)
Dec 16, 2011 8.232 8.238 8.092 8.128 2,036,952 -0.02(-0.30%)
Dec 15, 2011 8.342 8.360 8.099 8.153 1,965,064 -0.07(-0.82%)
Dec 14, 2011 8.476 8.513 8.159 8.220 2,658,442 -0.30(-3.51%)
Dec 13, 2011 8.696 8.794 8.488 8.519 1,246,557 -0.12(-1.34%)
Dec 12, 2011 8.666 8.782 8.598 8.635 1,515,000 -0.13(-1.46%)
Dec 09, 2011 8.684 8.855 8.666 8.763 1,056,782 +0.11(+1.27%)
Dec 08, 2011 8.788 8.830 8.623 8.653 1,268,203 -0.23(-2.61%)
Dec 07, 2011 8.892 8.940 8.830 8.885 938,691 -0.05(-0.55%)
Dec 06, 2011 9.001 9.026 8.898 8.934 1,412,265 -0.07(-0.81%)
Dec 05, 2011 9.124 9.136 8.959 9.008 954,421 +0.01(+0.14%)
Dec 02, 2011 9.124 9.142 8.989 8.995 1,215,705 -0.03(-0.34%)
Dec 01, 2011 9.075 9.136 8.989 9.026 1,205,921 -0.09(-1.00%)
Nov 30, 2011 9.026 9.142 8.965 9.117 3,303,882 +0.35(+4.04%)
Nov 29, 2011 8.678 8.769 8.623 8.763 962,463 +0.10(+1.20%)
Nov 28, 2011 8.574 8.666 8.519 8.659 1,275,356 +0.35(+4.19%)
Nov 25, 2011 8.421 8.519 8.311 8.311 511,171 -0.15(-1.80%)
Nov 23, 2011 8.507 8.580 8.440 8.464 1,589,688 -0.12(-1.42%)
Nov 22, 2011 8.586 8.647 8.509 8.586 1,358,530 +0.00(+0.00%)
Nov 21, 2011 8.586 8.684 8.550 8.586 1,761,128 -0.16(-1.82%)
Nov 18, 2011 8.672 8.751 8.635 8.745 1,718,543 +0.13(+1.49%)
Nov 17, 2011 8.629 8.733 8.562 8.617 1,989,296 -0.04(-0.49%)
Nov 16, 2011 8.782 8.910 8.653 8.659 1,488,197 -0.19(-2.14%)
Nov 15, 2011 8.843 8.922 8.800 8.849 1,169,388 -0.02(-0.28%)
Nov 14, 2011 8.928 8.928 8.757 8.873 1,044,331 -0.08(-0.89%)
Nov 11, 2011 8.892 9.026 8.892 8.953 1,279,414 +0.13(+1.52%)
Nov 10, 2011 8.916 8.916 8.745 8.818 1,637,632 +0.05(+0.63%)
Nov 09, 2011 8.751 8.922 8.727 8.763 2,483,491 -0.20(-2.18%)
Nov 08, 2011 8.757 8.971 8.739 8.959 1,679,138 +0.26(+2.95%)
Nov 07, 2011 8.775 8.800 8.623 8.702 1,443,424 -0.08(-0.90%)
Nov 04, 2011 8.843 8.843 8.666 8.782 1,092,493 -0.12(-1.30%)
Nov 03, 2011 8.849 8.946 8.717 8.898 1,759,898 +0.15(+1.67%)
Nov 02, 2011 8.708 8.837 8.641 8.751 1,556,408 +0.18(+2.14%)
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.