CVA: Historical Prices for COVANTA HLD CP

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	16.56	17.00	16.51	16.87	332,500	16.87
25-Nov-09	16.93	17.03	16.75	17.01	558,000	17.01
24-Nov-09	16.90	16.97	16.77	16.94	515,000	16.94
23-Nov-09	17.02	17.29	16.91	17.00	569,800	17.00
20-Nov-09	16.93	17.01	16.78	16.78	833,800	16.78
19-Nov-09	17.18	17.26	16.86	16.94	1,688,200	16.94
18-Nov-09	17.37	17.37	17.12	17.28	678,300	17.28
17-Nov-09	17.45	17.52	17.33	17.44	1,290,400	17.44
16-Nov-09	17.33	17.54	17.33	17.52	642,700	17.52
13-Nov-09	17.47	17.48	17.19	17.32	1,000,500	17.32
12-Nov-09	17.59	17.63	17.35	17.37	701,500	17.37
11-Nov-09	17.67	17.78	17.40	17.61	340,300	17.61
10-Nov-09	17.68	17.75	17.49	17.63	1,152,300	17.63
9-Nov-09	17.61	17.80	17.52	17.75	539,200	17.75
6-Nov-09	17.32	17.52	17.21	17.50	2,287,000	17.50
5-Nov-09	17.28	17.65	17.13	17.49	628,600	17.49
4-Nov-09	17.20	17.52	17.11	17.16	986,900	17.16
3-Nov-09	16.73	17.22	16.70	17.17	763,000	17.17
2-Nov-09	17.31	17.50	16.81	16.98	1,148,800	16.98
30-Oct-09	17.55	17.77	17.02	17.18	1,300,800	17.18
29-Oct-09	17.48	17.62	17.27	17.62	654,200	17.62
28-Oct-09	17.81	17.94	17.30	17.35	1,017,000	17.35
27-Oct-09	18.01	18.08	17.74	17.98	1,445,800	17.98
26-Oct-09	18.19	18.24	17.73	17.89	1,373,300	17.89
23-Oct-09	18.44	18.58	17.99	18.08	1,346,600	18.08
22-Oct-09	18.01	18.48	17.68	18.33	2,974,100	18.33
21-Oct-09	18.11	18.55	17.97	18.05	1,557,700	18.05
20-Oct-09	18.20	18.20	17.80	17.90	1,491,400	17.90
19-Oct-09	18.17	18.35	18.03	18.20	608,100	18.20
16-Oct-09	17.64	18.23	17.50	18.23	1,891,600	18.23
15-Oct-09	18.36	18.46	18.12	18.45	1,180,000	18.45
14-Oct-09	18.05	18.50	17.89	18.35	2,918,600	18.35
13-Oct-09	17.51	18.30	17.51	17.78	1,372,700	17.78
12-Oct-09	17.49	17.76	17.42	17.61	489,200	17.61
9-Oct-09	17.53	17.53	17.34	17.53	386,700	17.53
8-Oct-09	17.42	17.67	17.35	17.53	542,800	17.53
7-Oct-09	17.15	17.41	17.15	17.38	544,900	17.38
6-Oct-09	17.24	17.39	17.15	17.24	916,200	17.24
5-Oct-09	16.97	17.20	16.65	17.18	1,313,100	17.18
2-Oct-09	16.54	16.92	16.50	16.83	1,553,500	16.83
1-Oct-09	16.98	17.00	16.59	16.67	895,100	16.67
30-Sep-09	17.27	17.36	16.69	17.00	2,744,200	17.00
29-Sep-09	17.60	17.72	17.12	17.18	2,317,500	17.18
28-Sep-09	17.30	17.69	17.20	17.69	1,065,600	17.69
25-Sep-09	17.50	17.74	17.17	17.20	1,491,800	17.20
24-Sep-09	17.88	17.89	17.51	17.66	942,400	17.66
23-Sep-09	18.00	18.14	17.65	17.91	1,404,800	17.91
22-Sep-09	18.12	18.21	18.00	18.05	762,100	18.05
21-Sep-09	18.47	18.47	18.02	18.10	841,000	18.10
18-Sep-09	18.32	18.80	17.26	18.52	1,863,800	18.52
17-Sep-09	18.80	19.22	18.77	18.86	746,200	18.86
16-Sep-09	18.38	18.78	18.38	18.78	941,300	18.78
15-Sep-09	18.04	18.44	18.02	18.38	665,900	18.38
14-Sep-09	17.94	18.29	17.70	18.16	648,900	18.16
11-Sep-09	17.94	18.08	17.78	17.93	848,500	17.93
10-Sep-09	18.05	18.10	17.76	18.03	573,300	18.03
9-Sep-09	18.07	18.07	17.72	17.92	1,324,900	17.92
8-Sep-09	17.72	18.15	17.63	18.08	1,110,400	18.08
4-Sep-09	17.45	17.65	17.32	17.65	1,188,600	17.65
3-Sep-09	17.37	17.47	17.28	17.41	786,200	17.41
2-Sep-09	17.44	17.57	17.16	17.40	988,000	17.40
1-Sep-09	17.87	18.09	17.35	17.50	1,213,200	17.50
31-Aug-09	18.04	18.07	17.71	17.90	1,139,700	17.90
28-Aug-09	18.25	18.33	18.00	18.19	745,300	18.19
27-Aug-09	18.05	18.17	17.76	18.14	505,000	18.14
26-Aug-09	17.91	18.08	17.81	18.05	1,047,200	18.05
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions