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 (%)
Dec 31, 2009 9.970 9.920 9.920 9.920 867,267 -0.06(-0.60%)
Dec 30, 2009 9.926 10.01 9.871 9.981 1,695,889 -0.01(-0.05%)
Dec 29, 2009 9.926 10.06 9.926 9.986 1,743,688 +0.04(+0.44%)
Dec 28, 2009 9.893 9.992 9.876 9.942 947,256 +0.03(+0.33%)
Dec 24, 2009 9.926 10.01 9.885 9.909 488,855 +0.03(+0.28%)
Dec 23, 2009 9.761 9.953 9.761 9.882 1,924,661 +0.12(+1.24%)
Dec 22, 2009 9.635 9.838 9.641 9.761 3,513,336 +0.13(+1.31%)
Dec 21, 2009 9.575 9.767 9.575 9.635 3,269,022 +0.10(+1.04%)
Dec 18, 2009 9.624 9.657 9.531 9.536 3,389,427 -0.04(-0.46%)
Dec 17, 2009 9.515 9.679 9.449 9.580 2,873,169 -0.06(-0.63%)
Dec 16, 2009 9.679 9.739 9.536 9.641 4,691,812 +0.02(+0.17%)
Dec 15, 2009 9.493 9.674 9.460 9.624 2,585,866 +0.11(+1.15%)
Dec 14, 2009 9.493 9.586 9.493 9.515 2,001,118 +0.13(+1.34%)
Dec 11, 2009 9.432 9.498 9.345 9.388 1,012,812 -0.03(-0.35%)
Dec 10, 2009 9.438 9.553 9.394 9.421 1,222,550 +0.00(+0.00%)
Dec 09, 2009 9.449 9.476 9.372 9.421 1,538,561 -0.04(-0.46%)
Dec 08, 2009 9.597 9.619 9.432 9.465 1,930,546 -0.24(-2.43%)
Dec 07, 2009 9.690 9.767 9.591 9.701 1,028,708 +0.03(+0.28%)
Dec 04, 2009 9.591 9.706 9.460 9.674 1,178,341 +0.15(+1.55%)
Dec 03, 2009 9.515 9.696 9.515 9.526 1,346,192 +0.01(+0.12%)
Dec 02, 2009 9.471 9.624 9.427 9.515 1,207,605 +0.08(+0.81%)
Dec 01, 2009 9.438 9.531 9.427 9.438 1,386,800 +0.08(+0.82%)
Nov 30, 2009 9.229 9.383 9.186 9.361 2,176,178 +0.11(+1.19%)
Nov 27, 2009 9.081 9.323 9.054 9.251 606,246 -0.08(-0.82%)
Nov 25, 2009 9.284 9.339 9.186 9.328 1,017,409 +0.04(+0.41%)
Nov 24, 2009 9.268 9.306 9.196 9.290 938,939 -0.03(-0.35%)
Nov 23, 2009 9.334 9.482 9.273 9.323 1,038,976 +0.12(+1.31%)
Nov 20, 2009 9.284 9.328 9.202 9.202 1,520,277 -0.09(-0.94%)
Nov 19, 2009 9.421 9.465 9.246 9.290 3,078,462 -0.19(-1.97%)
Nov 18, 2009 9.526 9.526 9.388 9.476 1,236,819 -0.09(-0.92%)
Nov 17, 2009 9.569 9.608 9.504 9.564 2,392,846 -0.04(-0.46%)
Nov 16, 2009 9.504 9.619 9.504 9.608 1,171,869 +0.11(+1.15%)
Nov 13, 2009 9.542 9.586 9.427 9.498 1,824,287 -0.03(-0.29%)
Nov 12, 2009 9.646 9.667 9.515 9.526 1,279,079 -0.13(-1.36%)
Nov 11, 2009 9.690 9.750 9.542 9.657 620,435 -0.01(-0.11%)
Nov 10, 2009 9.696 9.734 9.591 9.668 2,101,239 -0.07(-0.68%)
Nov 09, 2009 9.657 9.761 9.608 9.734 983,143 +0.14(+1.43%)
Nov 06, 2009 9.498 9.608 9.435 9.597 4,170,275 +0.01(+0.06%)
Nov 05, 2009 9.476 9.679 9.394 9.591 1,146,141 +0.18(+1.92%)
Nov 04, 2009 9.432 9.608 9.383 9.410 1,799,471 -0.01(-0.06%)
Nov 03, 2009 9.175 9.443 9.158 9.416 1,391,211 +0.10(+1.12%)
Nov 02, 2009 9.493 9.597 9.216 9.312 2,094,751 -0.11(-1.16%)
Oct 30, 2009 9.624 9.745 9.334 9.421 2,442,369 -0.24(-2.50%)
Oct 29, 2009 9.586 9.663 9.471 9.663 1,192,779 +0.15(+1.56%)
Oct 28, 2009 9.767 9.838 9.487 9.515 1,854,363 -0.35(-3.50%)
Oct 27, 2009 9.874 9.915 9.728 9.860 2,636,345 +0.05(+0.50%)
Oct 26, 2009 9.975 10.00 9.720 9.811 2,504,212 -0.10(-1.05%)
Oct 23, 2009 9.959 10.01 9.866 9.915 2,455,447 -0.14(-1.36%)
Oct 22, 2009 9.876 10.13 9.696 10.05 5,461,012 +0.15(+1.55%)
Oct 21, 2009 9.931 10.17 9.855 9.898 2,840,406 +0.08(+0.84%)
Oct 20, 2009 9.844 9.931 9.761 9.816 2,719,594 -0.16(-1.65%)
Oct 19, 2009 9.964 10.06 9.887 9.981 1,135,914 -0.02(-0.16%)
Oct 16, 2009 9.674 9.997 9.597 9.997 3,449,213 -0.12(-1.19%)
Oct 15, 2009 10.07 10.12 9.937 10.12 2,151,747 +0.05(+0.55%)
Oct 14, 2009 9.898 10.11 9.809 10.06 5,322,003 +0.31(+3.21%)
Oct 13, 2009 9.602 10.04 9.602 9.750 2,503,111 +0.09(+0.97%)
Oct 12, 2009 9.624 9.739 9.553 9.657 891,905 +0.04(+0.46%)
Oct 09, 2009 9.613 9.613 9.509 9.613 705,147 +0.00(+0.00%)
Oct 08, 2009 9.553 9.690 9.515 9.613 1,022,635 +0.08(+0.86%)
Oct 07, 2009 9.405 9.547 9.405 9.531 993,587 +0.08(+0.81%)
Oct 06, 2009 9.454 9.536 9.405 9.454 1,670,610 +0.03(+0.35%)
Oct 05, 2009 9.306 9.432 9.131 9.421 2,394,436 +0.19(+2.08%)
Oct 02, 2009 9.070 9.279 9.048 9.229 2,832,842 +0.09(+0.96%)
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.