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 (%)
Sep 29, 2006 11.92 11.95 11.72 11.81 1,207,719 -0.10(-0.83%)
Sep 28, 2006 11.85 11.98 11.72 11.91 2,067,876 +0.20(+1.69%)
Sep 27, 2006 11.43 11.79 11.38 11.71 3,484,571 +0.24(+2.06%)
Sep 26, 2006 11.35 11.56 11.26 11.47 3,509,189 +0.15(+1.31%)
Sep 25, 2006 11.10 11.39 11.10 11.32 2,769,203 +0.15(+1.37%)
Sep 22, 2006 11.27 11.29 11.01 11.17 1,150,643 -0.07(-0.59%)
Sep 21, 2006 11.41 11.41 11.18 11.24 5,120,819 -0.07(-0.63%)
Sep 20, 2006 11.33 11.39 11.24 11.31 1,638,800 +0.12(+1.03%)
Sep 19, 2006 11.22 11.24 10.95 11.19 1,439,125 +0.00(+0.00%)
Sep 18, 2006 11.25 11.27 11.01 11.19 1,013,149 +0.09(+0.79%)
Sep 15, 2006 11.28 11.35 11.07 11.10 3,137,737 -0.12(-1.07%)
Sep 14, 2006 11.27 11.47 11.17 11.23 1,661,412 -0.07(-0.63%)
Sep 13, 2006 11.31 11.38 11.22 11.30 1,171,249 -0.01(-0.05%)
Sep 12, 2006 11.21 11.38 11.18 11.30 1,019,532 +0.12(+1.03%)
Sep 11, 2006 11.43 11.45 11.11 11.19 1,079,890 -0.30(-2.58%)
Sep 08, 2006 11.32 11.53 11.30 11.48 5,000,831 +0.18(+1.55%)
Sep 07, 2006 11.25 11.38 11.12 11.31 884,773 +0.00(+0.00%)
Sep 06, 2006 11.60 11.63 11.25 11.31 1,550,907 -0.29(-2.46%)
Sep 05, 2006 11.52 11.62 11.44 11.59 958,991 +0.08(+0.67%)
Sep 01, 2006 11.38 11.52 11.35 11.52 1,216,655 +0.22(+1.99%)
Aug 31, 2006 11.27 11.34 10.98 11.29 1,763,165 -0.22(-1.95%)
Aug 30, 2006 11.55 11.55 11.46 11.52 1,243,825 -0.02(-0.14%)
Aug 29, 2006 11.49 11.55 11.36 11.53 1,345,395 +0.07(+0.62%)
Aug 28, 2006 11.46 11.54 11.32 11.46 863,985 +0.04(+0.34%)
Aug 25, 2006 11.41 11.47 11.30 11.42 530,098 +0.05(+0.43%)
Aug 24, 2006 11.34 11.43 11.27 11.37 681,633 +0.05(+0.49%)
Aug 23, 2006 11.56 11.63 11.27 11.32 928,903 -0.25(-2.18%)
Aug 22, 2006 11.57 11.61 11.49 11.57 1,310,019 +0.01(+0.10%)
Aug 21, 2006 11.49 11.56 11.42 11.56 2,167,987 +0.07(+0.62%)
Aug 18, 2006 11.40 11.51 11.24 11.49 1,391,713 +0.12(+1.01%)
Aug 17, 2006 11.54 11.57 11.27 11.37 1,766,812 -0.14(-1.24%)
Aug 16, 2006 11.23 11.57 11.20 11.52 4,405,451 +0.33(+2.94%)
Aug 15, 2006 11.19 11.25 10.98 11.19 3,861,676 +0.37(+3.45%)
Aug 14, 2006 10.78 10.98 10.71 10.81 1,851,970 +0.12(+1.13%)
Aug 11, 2006 10.80 10.83 10.58 10.69 1,115,996 -0.11(-1.02%)
Aug 10, 2006 10.80 10.90 10.63 10.80 2,193,516 -0.01(-0.10%)
Aug 09, 2006 10.68 10.84 10.62 10.81 2,213,028 +0.23(+2.18%)
Aug 08, 2006 10.53 10.67 10.50 10.58 2,893,385 +0.17(+1.63%)
Aug 07, 2006 10.42 10.47 10.36 10.41 1,946,794 +0.01(+0.05%)
Aug 04, 2006 10.66 10.75 10.24 10.41 3,765,759 +0.54(+5.44%)
Aug 03, 2006 9.844 9.981 9.690 9.871 1,520,271 +0.04(+0.39%)
Aug 02, 2006 9.564 9.844 9.542 9.833 955,526 +0.32(+3.34%)
Aug 01, 2006 9.679 9.685 9.361 9.515 868,544 -0.16(-1.70%)
Jul 31, 2006 9.761 9.789 9.652 9.679 658,656 -0.10(-1.01%)
Jul 28, 2006 9.624 9.805 9.608 9.778 1,039,043 +0.15(+1.54%)
Jul 27, 2006 9.706 9.723 9.547 9.630 609,786 -0.03(-0.28%)
Jul 26, 2006 9.476 9.767 9.476 9.657 1,191,855 +0.14(+1.50%)
Jul 25, 2006 9.405 9.558 9.229 9.515 1,137,331 +0.09(+0.93%)
Jul 24, 2006 9.317 9.580 9.334 9.427 1,279,931 +0.11(+1.18%)
Jul 21, 2006 9.471 9.445 9.213 9.317 1,018,438 -0.15(-1.62%)
Jul 20, 2006 9.564 9.602 9.416 9.471 862,526 +0.07(+0.76%)
Jul 19, 2006 9.191 9.476 9.103 9.399 926,350 +0.24(+2.63%)
Jul 18, 2006 9.048 9.191 8.917 9.158 935,285 +0.19(+2.14%)
Jul 17, 2006 8.851 8.994 8.851 8.966 508,763 +0.08(+0.86%)
Jul 14, 2006 9.103 9.103 8.796 8.889 567,115 -0.14(-1.58%)
Jul 13, 2006 9.268 9.273 8.972 9.032 521,527 -0.27(-2.95%)
Jul 12, 2006 9.240 9.421 9.186 9.306 606,504 +0.07(+0.71%)
Jul 11, 2006 9.410 9.410 9.087 9.240 1,337,372 -0.17(-1.81%)
Jul 10, 2006 9.542 9.569 9.366 9.410 912,126 -0.13(-1.38%)
Jul 07, 2006 9.323 9.597 9.262 9.542 1,518,630 +0.22(+2.35%)
Jul 06, 2006 9.268 9.361 9.246 9.323 1,573,154 +0.04(+0.41%)
Jul 05, 2006 9.493 9.531 9.131 9.284 1,611,448 -0.24(-2.48%)
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.