Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Covanta Holding Corp (NY: CVA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	9.860	9.816	9.291	9.515	2,700,274	-0.35(-3.50%)
Feb 27, 2006	9.898	9.915	9.717	9.860	522,621	-0.05(-0.55%)
Feb 24, 2006	9.515	9.953	9.356	9.915	1,524,283	+0.40(+4.21%)
Feb 23, 2006	9.679	9.800	9.405	9.515	1,408,307	-0.15(-1.53%)
Feb 22, 2006	9.487	9.745	9.432	9.663	583,345	+0.24(+2.50%)
Feb 21, 2006	9.597	9.624	9.306	9.427	882,950	-0.18(-1.83%)
Feb 17, 2006	9.597	9.613	9.432	9.602	835,903	+0.07(+0.75%)
Feb 16, 2006	9.569	9.646	9.328	9.531	875,109	-0.03(-0.29%)
Feb 15, 2006	9.350	9.641	9.317	9.558	983,426	+0.19(+2.05%)
Feb 14, 2006	9.103	9.449	8.994	9.366	948,414	+0.31(+3.45%)
Feb 13, 2006	9.213	9.323	8.928	9.054	628,021	-0.16(-1.73%)
Feb 10, 2006	8.829	9.328	8.697	9.213	1,794,165	+0.33(+3.77%)
Feb 09, 2006	8.774	9.048	8.774	8.878	1,361,078	+0.24(+2.73%)
Feb 08, 2006	8.654	8.692	8.368	8.643	1,841,941	+0.01(+0.13%)
Feb 07, 2006	8.856	8.895	8.522	8.632	954,797	-0.24(-2.66%)
Feb 06, 2006	8.939	9.043	8.500	8.867	1,027,373	-0.09(-1.04%)
Feb 03, 2006	9.048	9.175	8.933	8.961	565,657	-0.11(-1.21%)
Feb 02, 2006	9.366	9.366	9.005	9.070	643,703	-0.24(-2.59%)
Feb 01, 2006	9.482	9.482	9.268	9.312	1,520,636	-0.18(-1.85%)
Jan 31, 2006	8.884	9.580	8.884	9.487	2,370,398	+0.65(+7.32%)
Jan 30, 2006	9.131	9.131	8.791	8.840	781,379	-0.33(-3.59%)
Jan 27, 2006	9.103	9.279	9.103	9.169	585,351	+0.07(+0.72%)
Jan 26, 2006	9.131	9.136	8.944	9.103	1,110,343	+0.12(+1.28%)
Jan 25, 2006	9.010	9.026	8.928	8.988	966,467	-0.04(-0.49%)
Jan 24, 2006	8.889	9.032	8.878	9.032	1,121,102	+0.14(+1.54%)
Jan 23, 2006	8.884	8.977	8.785	8.895	497,274	+0.05(+0.62%)
Jan 20, 2006	9.290	9.290	8.813	8.840	1,204,984	-0.25(-2.77%)
Jan 19, 2006	8.994	9.251	8.895	9.092	521,710	+0.13(+1.41%)
Jan 18, 2006	8.884	9.016	8.829	8.966	683,092	+0.04(+0.49%)
Jan 17, 2006	9.037	9.037	8.637	8.922	782,656	-0.13(-1.39%)
Jan 13, 2006	8.889	9.081	8.884	9.048	1,279,202	+0.16(+1.85%)
Jan 12, 2006	8.911	8.933	8.829	8.884	653,368	-0.05(-0.61%)
Jan 11, 2006	8.911	8.950	8.774	8.939	914,132	+0.00(+0.00%)
Jan 10, 2006	8.802	8.944	8.785	8.939	462,445	+0.14(+1.56%)
Jan 09, 2006	8.796	8.867	8.774	8.802	1,707,365	+0.00(+0.00%)
Jan 06, 2006	8.774	8.884	8.686	8.802	2,519,562	+0.08(+0.94%)
Jan 05, 2006	8.434	8.719	8.390	8.719	1,826,441	+0.27(+3.25%)
Jan 04, 2006	8.089	8.506	8.089	8.445	2,151,940	+0.38(+4.76%)
Jan 03, 2006	8.144	8.193	8.012	8.061	1,313,301	-0.20(-2.39%)
Dec 30, 2005	8.127	8.259	8.006	8.259	922,885	+0.08(+0.94%)
Dec 29, 2005	8.144	8.226	8.116	8.182	451,686	+0.04(+0.47%)
Dec 28, 2005	8.034	8.166	7.935	8.144	340,087	+0.08(+0.95%)
Dec 27, 2005	8.220	8.226	8.006	8.067	815,297	-0.13(-1.61%)
Dec 23, 2005	8.215	8.231	8.116	8.198	794,691	-0.02(-0.20%)
Dec 22, 2005	8.171	8.215	8.133	8.215	330,604	+0.08(+0.94%)
Dec 21, 2005	8.034	8.226	8.034	8.138	1,284,307	+0.08(+1.02%)
Dec 20, 2005	8.039	8.149	7.979	8.056	1,097,579	+0.02(+0.20%)
Dec 19, 2005	7.952	8.089	7.875	8.039	1,893,547	+0.06(+0.76%)
Dec 16, 2005	7.650	8.133	7.628	7.979	4,966,732	+0.42(+5.59%)
Dec 15, 2005	7.540	7.634	7.403	7.557	2,223,422	+0.15(+2.07%)
Dec 14, 2005	7.348	7.486	7.266	7.403	4,191,551	+0.12(+1.58%)
Dec 13, 2005	7.310	7.310	7.200	7.288	1,774,471	-0.02(-0.30%)
Dec 12, 2005	7.277	7.326	7.250	7.310	594,468	+0.02(+0.23%)
Dec 09, 2005	6.992	7.348	6.992	7.294	2,061,311	+0.30(+4.31%)
Dec 08, 2005	6.800	7.019	6.789	6.992	1,249,296	+0.14(+2.08%)
Dec 07, 2005	7.019	7.063	6.800	6.849	419,410	-0.15(-2.19%)
Dec 06, 2005	7.074	7.162	6.981	7.003	282,463	-0.05(-0.70%)
Dec 05, 2005	7.189	7.189	7.025	7.052	702,786	-0.14(-1.91%)
Dec 02, 2005	7.283	7.321	7.118	7.189	1,255,678	-0.07(-0.91%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Covanta Holding Corp (NY: CVA )

Historical Prices