CVA - Covanta Holding Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201917.7617.9917.6817.8717.87584,400
Jun 13, 201917.7017.9617.6917.7717.77543,700
Jun 12, 201917.6817.8317.6517.6617.66341,800
Jun 11, 201917.9418.0017.6917.7717.77818,600
Jun 10, 201917.7317.9317.7017.9017.90866,000
Jun 07, 201917.6417.9017.6217.6717.67882,400
Jun 06, 201917.5217.7217.2717.5417.54419,600
Jun 05, 201917.3817.5717.3117.5217.52553,000
Jun 04, 201917.0217.3516.9617.3517.35468,500
Jun 03, 201916.9017.0916.7216.9716.97581,400
May 31, 201916.6116.8716.5316.8616.86466,600
May 30, 201916.9117.1216.7016.7216.72407,300
May 29, 201917.0317.0916.8216.9416.94503,900
May 28, 201917.0017.3616.9217.0917.09868,200
May 24, 201917.2917.3316.9717.0017.00653,200
May 23, 201917.2817.4317.1417.2417.24647,600
May 22, 201917.6617.6817.4117.4717.47356,800
May 21, 201917.5017.7017.4617.6817.68537,100
May 20, 201917.5017.6017.4317.4517.45346,400
May 17, 201917.6817.8217.5617.5917.59595,900
May 16, 201917.7818.0817.7817.8317.83471,300
May 15, 201917.6517.8417.6117.8017.80464,700
May 14, 201917.5817.9517.5617.7817.78538,500
May 13, 201917.7817.9017.4117.5117.51873,200
May 10, 201917.6018.0217.5917.9817.98479,300
May 09, 201917.6017.7017.4317.6417.64552,100
May 08, 201918.0218.1417.6817.7017.70537,000
May 07, 201917.9518.1317.9018.0718.07641,400
May 06, 201917.8818.1017.8618.0618.06444,900
May 03, 201917.7918.1017.7218.0918.09590,300
May 02, 201917.7717.8917.5917.7117.71827,500
May 01, 201918.1118.1417.7517.7517.75493,600
Apr 30, 201918.0918.1317.8118.0718.071,121,800
Apr 29, 201917.8918.2517.7318.1318.131,170,600
Apr 26, 201917.4217.9517.4217.8617.861,071,300
Apr 25, 201917.4017.4017.1217.2517.25860,900
Apr 24, 201917.5617.7017.4217.4217.42802,800
Apr 23, 201917.3717.5217.3317.5117.51929,500
Apr 22, 201917.5817.6017.2917.2917.29938,100
Apr 18, 201917.5817.6617.4117.5817.58691,200
Apr 17, 201917.5517.6717.3317.6017.60650,600
Apr 16, 201917.8117.8717.5117.5217.52558,200
Apr 15, 201917.6817.8417.5417.7217.72538,300
Apr 12, 201917.6217.6717.4817.5717.57411,400
Apr 11, 201917.5317.6117.3617.5217.52453,900
Apr 10, 201917.3617.6717.3617.5917.59481,700
Apr 09, 201917.5717.6017.3017.3117.31361,800
Apr 08, 201917.6717.7017.4517.6017.60343,100
Apr 05, 201917.6117.7417.5117.7117.71565,900
Apr 04, 201917.7017.7317.4217.5617.56509,200
Apr 03, 201917.6917.8317.6217.7217.72462,400
Apr 02, 201917.5417.6517.4717.5617.56521,200
Apr 01, 201917.4017.4917.2717.4917.49418,600
Mar 29, 201917.3917.4917.1717.3117.31831,500
Mar 28, 201917.3017.4917.1517.3117.31727,000
Mar 28, 20190.25 Dividend
Mar 27, 201917.7117.7717.3617.4917.24806,200
Mar 26, 201917.2217.7217.2217.6317.381,064,000
Mar 25, 201916.8417.1616.7517.0516.81593,300
Mar 22, 201916.9717.0116.7016.8216.58695,000
Mar 21, 201916.7517.1416.7517.0416.80609,700
Mar 20, 201917.2617.3216.7316.7716.531,091,100
Mar 19, 201917.3117.4717.2017.3017.051,352,300
Mar 18, 201917.0617.2917.0517.2917.04791,400
Mar 15, 201917.2017.2017.0217.0916.85935,300
Mar 14, 201917.0717.1316.9117.0816.84430,900
Mar 13, 201916.9517.0716.9017.0616.82544,500
Mar 12, 201916.8216.9416.6916.8716.63526,800
Mar 11, 201916.6016.8016.4816.7816.54480,700
Mar 08, 201916.5516.6616.4516.5916.35557,600
Mar 07, 201916.3716.6116.2916.6016.36799,000
Mar 06, 201916.5216.5516.3316.3516.12803,000
Mar 05, 201916.6716.7316.4516.4916.25805,500
Mar 04, 201917.0117.0816.5716.6716.43970,200
Mar 01, 201917.0717.1416.8817.0016.76782,000
Feb 28, 201916.9317.0816.8216.9816.74896,600
Feb 27, 201916.8016.9516.7916.9116.67683,800
Feb 26, 201916.7316.9516.6916.8116.57785,300
Feb 25, 201916.8616.9816.6716.7116.471,138,200
Feb 22, 201916.6516.9416.5716.8116.57758,100
Feb 21, 201916.4316.5716.3516.5616.32524,300
Feb 20, 201916.5316.7116.3316.4516.21987,100
Feb 19, 201916.4916.8816.4016.5916.351,279,100
Feb 15, 201917.1317.3216.4716.5116.271,424,200
Feb 14, 201917.1417.4217.0617.2617.011,296,000
Feb 13, 201917.4217.4217.1617.2216.971,353,100
Feb 12, 201917.4417.5117.3217.4317.18932,400
Feb 11, 201917.3917.4817.3217.3717.121,115,200
Feb 08, 201917.3317.4517.2017.3717.12724,800
Feb 07, 201917.5317.5617.1917.3517.101,309,500
Feb 06, 201916.8517.8116.8217.6317.381,342,800
Feb 05, 201916.7217.2016.5617.1416.901,585,200
Feb 04, 201916.0916.4016.0016.3516.12427,500
Feb 01, 201916.1416.2515.9816.1615.93490,600
Jan 31, 201915.8716.1215.8016.1015.87750,600
Jan 30, 201915.9015.9015.6815.8315.60531,700
Jan 29, 201915.7015.9015.6515.7815.55365,000
Jan 28, 201915.7215.9015.4615.6215.40691,800
Jan 25, 201915.8815.9515.7015.8315.60495,700
Jan 24, 201915.7415.8215.6015.7915.56443,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...