U.S. Markets open in 5 hrs 30 mins

Covanta Holding Corporation (CVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.87+0.21 (+1.54%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2021------
Apr 09, 202113.7913.8913.6813.8713.87537,100
Apr 08, 202113.6913.7713.4613.7613.76495,900
Apr 07, 202113.9314.0013.6013.6613.66428,400
Apr 06, 202113.8314.0013.8313.9313.93446,200
Apr 05, 202114.0014.1013.8013.8613.86547,500
Apr 01, 202113.9513.9913.7813.9613.96481,000
Mar 31, 202113.8513.9913.7713.8613.86850,700
Mar 30, 202113.6213.9113.5313.8113.81638,700
Mar 29, 202113.8714.0713.5613.6013.601,081,500
Mar 26, 202113.7014.0013.6113.9913.991,826,200
Mar 25, 202113.2913.6913.0913.5713.571,164,800
Mar 24, 202113.5013.8613.4013.4013.401,144,700
Mar 24, 20210.08 Dividend
Mar 23, 202113.7613.8513.4013.5013.42985,200
Mar 22, 202114.0614.1313.7213.8613.781,473,800
Mar 19, 202114.4214.5014.0714.1614.081,931,100
Mar 18, 202114.8014.9514.3614.4514.36713,100
Mar 17, 202114.7614.8814.5714.8614.77788,900
Mar 16, 202114.9615.0514.7014.7914.70936,200
Mar 15, 202115.0015.0514.6414.9314.841,095,800
Mar 12, 202114.8715.1314.8315.0915.00519,400
Mar 11, 202114.9715.0114.7614.9214.83511,700
Mar 10, 202114.4014.8714.3814.8114.72585,000
Mar 09, 202114.5714.7014.3314.3414.26879,000
Mar 08, 202114.2514.5914.1014.4014.31967,000
Mar 05, 202114.2514.2513.6614.2014.12966,000
Mar 04, 202114.1014.2313.8513.9913.911,154,600
Mar 03, 202114.0214.3014.0014.1314.051,376,500
Mar 02, 202114.1914.3413.7814.0213.941,151,200
Mar 01, 202114.3014.4913.9914.2714.19956,100
Feb 26, 202113.8714.2813.7514.0513.97901,700
Feb 25, 202114.6714.7013.7413.8313.751,596,900
Feb 24, 202114.3714.8014.3314.7114.621,077,700
Feb 23, 202114.5014.7414.3514.3814.29930,700
Feb 22, 202114.3314.7514.2914.4814.391,322,000
Feb 19, 202113.9314.4613.0314.2814.202,991,200
Feb 18, 202114.6414.8714.3814.4114.321,186,200
Feb 17, 202114.7414.8914.4614.6414.55885,200
Feb 16, 202115.3015.5014.8714.9314.84794,600
Feb 12, 202115.2615.4515.1215.2915.20756,200
Feb 11, 202114.9115.5614.8515.2215.131,871,100
Feb 10, 202114.9815.1114.7914.8514.76535,900
Feb 09, 202114.7914.9814.6514.9614.87628,600
Feb 08, 202114.5914.8014.5314.7714.68971,700
Feb 05, 202114.7914.8214.3914.4814.39674,500
Feb 04, 202114.6214.8514.6014.6714.581,391,700
Feb 03, 202114.5414.6914.3414.5114.42656,500
Feb 02, 202114.9915.0114.6214.6214.53685,000
Feb 01, 202114.3014.9614.2914.9014.81980,900
Jan 29, 202114.0314.4513.9014.1514.07841,400
Jan 28, 202113.9114.2113.7614.0313.95720,300
Jan 27, 202114.1114.2213.6713.7713.691,005,700
Jan 26, 202114.6914.7014.3114.4214.33474,500
Jan 25, 202114.4514.6714.2714.5814.49584,800
Jan 22, 202114.3414.5314.1414.5214.43454,600
Jan 21, 202114.7614.8514.2414.4714.38775,800
Jan 20, 202114.5214.7314.5214.7214.63701,600
Jan 19, 202114.3514.6614.3014.5014.41815,600
Jan 15, 202113.9014.2913.8514.2914.211,212,900
Jan 14, 202114.0414.2513.9814.0213.94729,100
Jan 13, 202113.9114.0013.8113.9413.86622,800
Jan 12, 202113.7813.9413.6713.9413.86622,900
Jan 11, 202113.6013.8413.5113.6713.59617,800
Jan 08, 202114.0014.0113.6713.8413.76675,100
Jan 07, 202113.9014.0813.8613.9313.85694,700
Jan 06, 202113.2814.0413.2813.8813.801,308,000
Jan 05, 202113.0913.2413.0313.1013.021,286,600
Jan 04, 202113.2013.6013.0413.1413.062,685,400
Dec 31, 202012.8713.1612.8613.1313.05812,300
Dec 30, 202013.0013.2112.8712.8812.80753,700
Dec 30, 20200.08 Dividend
Dec 29, 202013.2413.2412.9813.0512.89923,000
Dec 28, 202013.1813.2413.0513.1412.98822,600
Dec 24, 202012.8813.0912.7913.0712.91342,200
Dec 23, 202012.9213.0512.8812.9612.80656,700
Dec 22, 202012.7112.8512.6012.8112.66876,100
Dec 21, 202012.9212.9712.4812.7412.59872,100
Dec 18, 202013.2313.2813.0113.1613.002,170,600
Dec 17, 202013.1413.2513.0913.2313.071,197,600
Dec 16, 202013.2813.2813.0713.1512.99786,200
Dec 15, 202012.9413.2112.8713.1613.00580,900
Dec 14, 202013.2013.2012.7912.8312.68760,700
Dec 11, 202013.0113.1912.9213.0312.87615,700
Dec 10, 202013.0313.2512.8713.1312.97811,400
Dec 09, 202013.1513.3412.9813.1512.99861,200
Dec 08, 202012.7613.0412.7613.0412.88615,700
Dec 07, 202013.1513.1512.8412.9712.81717,400
Dec 04, 202012.6713.2512.6413.2213.061,058,200
Dec 03, 202012.4612.8612.3712.5412.391,259,600
Dec 02, 202012.6212.6512.3512.4912.34831,000
Dec 01, 202012.6512.9812.6212.6612.511,523,600
Nov 30, 202012.4712.7412.2312.4012.25773,400
Nov 27, 202012.5212.7412.4412.7012.55576,500
Nov 25, 202012.5712.6312.3312.5912.44866,900
Nov 24, 202012.3012.8112.2012.7012.551,487,300
Nov 23, 202011.7512.2511.7212.1612.011,251,000
Nov 20, 202011.6411.7411.5511.7011.56558,500
Nov 19, 202011.6211.7311.5111.7011.56581,400
Nov 18, 202011.8011.8511.6611.6711.53795,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...