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, 2010 10.41 10.44 10.33 10.35 909,309 -0.08(-0.81%)
Dec 30, 2010 10.56 10.57 10.36 10.44 1,749,220 -0.16(-1.48%)
Dec 29, 2010 10.48 10.63 10.48 10.59 914,253 +0.11(+1.03%)
Dec 28, 2010 10.45 10.52 10.42 10.48 509,741 +0.02(+0.23%)
Dec 27, 2010 10.41 10.46 10.39 10.46 453,132 -0.01(-0.06%)
Dec 23, 2010 10.45 10.50 10.39 10.47 1,017,259 +0.02(+0.23%)
Dec 22, 2010 10.37 10.47 10.36 10.44 1,304,309 +0.11(+1.05%)
Dec 21, 2010 10.42 10.43 10.31 10.33 2,345,128 -0.07(-0.69%)
Dec 20, 2010 10.42 10.45 10.37 10.41 1,799,422 +0.00(+0.00%)
Dec 17, 2010 10.22 10.41 10.22 10.41 1,937,188 +0.15(+1.47%)
Dec 16, 2010 10.13 10.27 10.13 10.26 1,769,722 +0.11(+1.13%)
Dec 15, 2010 10.16 10.26 10.13 10.14 2,501,048 -0.07(-0.65%)
Dec 14, 2010 10.01 10.45 10.01 10.21 4,818,512 +0.17(+1.74%)
Dec 13, 2010 9.774 10.10 9.743 10.03 2,885,737 +0.30(+3.03%)
Dec 10, 2010 9.804 9.834 9.689 9.737 1,469,336 -0.08(-0.80%)
Dec 09, 2010 9.804 9.840 9.701 9.816 1,505,524 +0.07(+0.68%)
Dec 08, 2010 9.749 9.834 9.719 9.749 522,367 +0.00(+0.00%)
Dec 07, 2010 9.719 9.852 9.659 9.749 1,844,661 +0.12(+1.25%)
Dec 06, 2010 9.647 9.695 9.545 9.629 1,592,394 -0.02(-0.19%)
Dec 03, 2010 9.695 9.743 9.605 9.647 1,125,724 -0.07(-0.74%)
Dec 02, 2010 9.551 9.761 9.521 9.719 1,596,851 +0.18(+1.89%)
Dec 01, 2010 9.647 9.659 9.448 9.539 947,766 +0.07(+0.76%)
Nov 30, 2010 9.292 9.478 9.256 9.466 1,594,064 +0.08(+0.90%)
Nov 29, 2010 9.394 9.442 9.304 9.382 1,103,021 -0.05(-0.57%)
Nov 26, 2010 9.430 9.496 9.364 9.436 307,658 -0.06(-0.63%)
Nov 24, 2010 9.448 9.496 9.496 9.496 642,544 +0.08(+0.83%)
Nov 23, 2010 9.418 9.490 9.328 9.418 812,441 -0.12(-1.26%)
Nov 22, 2010 9.490 9.563 9.394 9.539 864,101 -0.01(-0.13%)
Nov 19, 2010 9.484 9.593 9.376 9.551 1,089,643 +0.04(+0.38%)
Nov 18, 2010 9.521 9.611 9.460 9.515 1,208,186 +0.05(+0.57%)
Nov 17, 2010 9.490 9.545 9.376 9.460 1,536,368 -0.03(-0.32%)
Nov 16, 2010 9.617 9.647 9.454 9.490 1,757,422 -0.19(-1.99%)
Nov 15, 2010 9.617 9.846 9.617 9.683 1,700,246 +0.08(+0.88%)
Nov 12, 2010 9.677 9.731 9.503 9.599 1,072,003 -0.16(-1.60%)
Nov 11, 2010 9.581 9.816 9.551 9.755 2,031,536 +0.07(+0.68%)
Nov 10, 2010 9.406 9.719 9.352 9.689 6,817,120 +0.29(+3.07%)
Nov 09, 2010 9.352 9.466 9.292 9.400 1,445,763 +0.08(+0.91%)
Nov 08, 2010 9.376 9.388 9.226 9.316 828,044 -0.11(-1.15%)
Nov 05, 2010 9.545 9.593 9.388 9.424 1,053,072 -0.10(-1.07%)
Nov 04, 2010 9.496 9.641 9.449 9.527 1,979,773 +0.12(+1.28%)
Nov 03, 2010 9.593 9.623 9.388 9.406 1,346,653 -0.15(-1.58%)
Nov 02, 2010 9.454 9.593 9.412 9.557 1,344,473 +0.18(+1.93%)
Nov 01, 2010 9.563 9.569 9.346 9.376 1,407,767 -0.13(-1.33%)
Oct 29, 2010 9.424 9.551 9.340 9.503 933,802 +0.05(+0.57%)
Oct 28, 2010 9.503 9.509 9.370 9.448 792,492 +0.02(+0.26%)
Oct 27, 2010 9.478 9.515 9.376 9.424 1,272,183 -0.20(-2.13%)
Oct 25, 2010 9.689 9.882 9.593 9.629 1,395,666 +0.04(+0.38%)
Oct 22, 2010 9.701 9.701 9.526 9.593 1,196,863 -0.06(-0.62%)
Oct 21, 2010 9.183 9.804 9.165 9.653 3,740,223 +0.22(+2.30%)
Oct 20, 2010 9.442 9.578 9.370 9.436 1,733,425 -0.01(-0.06%)
Oct 19, 2010 9.454 9.551 9.370 9.442 1,113,860 -0.12(-1.26%)
Oct 18, 2010 9.466 9.593 9.460 9.563 760,437 +0.08(+0.89%)
Oct 15, 2010 9.599 9.611 9.424 9.478 806,668 -0.04(-0.44%)
Oct 14, 2010 9.617 9.671 9.496 9.521 963,804 -0.13(-1.31%)
Oct 13, 2010 9.635 9.671 9.545 9.647 1,481,146 +0.04(+0.44%)
Oct 12, 2010 9.575 9.623 9.521 9.605 770,515 +0.04(+0.38%)
Oct 11, 2010 9.484 9.611 9.442 9.569 1,013,752 +0.08(+0.82%)
Oct 08, 2010 9.490 9.515 9.340 9.490 1,159,886 +0.09(+0.96%)
Oct 07, 2010 9.460 9.484 9.334 9.400 790,886 -0.05(-0.57%)
Oct 06, 2010 9.466 9.490 9.352 9.454 1,351,896 -0.06(-0.63%)
Oct 05, 2010 9.322 9.545 9.219 9.515 1,592,284 +0.10(+1.02%)
Oct 04, 2010 9.484 9.496 9.334 9.418 757,973 -0.10(-1.08%)
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.