CVA - Covanta Holding Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201916.7516.8816.3516.4216.42633,500
Aug 22, 201917.0917.1516.7316.7416.74653,300
Aug 21, 201917.1117.1417.0017.0217.02423,000
Aug 20, 201917.0417.1116.9216.9816.98430,000
Aug 19, 201916.9617.1316.9317.1017.10590,800
Aug 16, 201916.5016.9116.2816.7816.78546,200
Aug 15, 201916.2816.4416.2816.4216.42498,600
Aug 14, 201916.6816.7216.2216.3116.31692,500
Aug 13, 201916.6617.1016.6616.9816.98476,800
Aug 12, 201916.6616.7816.6116.7616.76357,900
Aug 09, 201916.9416.9916.5916.7216.72686,500
Aug 08, 201916.5516.9616.5316.9316.93585,600
Aug 07, 201916.2616.5316.1516.4516.45532,300
Aug 06, 201916.4216.5416.2916.4216.42550,300
Aug 05, 201916.7516.7516.1916.3816.38784,600
Aug 02, 201916.8617.0016.7816.9216.92579,300
Aug 01, 201917.2017.4016.9116.9316.93703,600
Jul 31, 201917.2717.5217.0817.2217.221,395,900
Jul 30, 201916.6617.2516.6017.2417.241,148,800
Jul 29, 201916.8017.1716.6716.7516.751,081,200
Jul 26, 201916.4016.9215.7516.8116.812,162,600
Jul 25, 201917.2817.3817.2017.2817.28566,900
Jul 24, 201917.2417.4317.0817.3617.36534,800
Jul 23, 201917.2317.3517.1817.2417.24483,500
Jul 22, 201917.5017.6116.9417.1817.18860,700
Jul 19, 201917.8017.9717.5317.5417.54548,500
Jul 18, 201917.7317.8617.6117.8317.83577,000
Jul 17, 201917.7017.8217.6817.7417.74444,300
Jul 16, 201917.6017.8317.6017.7617.76457,400
Jul 15, 201917.8517.8817.5417.6217.62415,300
Jul 12, 201917.8217.8917.6817.7817.78690,600
Jul 11, 201917.9418.0317.7417.7917.79590,800
Jul 10, 201918.0018.0617.9017.9617.96437,200
Jul 09, 201917.9017.9617.8417.9217.92373,500
Jul 08, 201918.0818.1117.8617.9717.97566,500
Jul 05, 201918.0518.1017.9118.1018.10373,300
Jul 03, 201918.0118.1117.9218.1018.10346,300
Jul 02, 201917.8017.9617.7417.9417.94467,200
Jul 01, 201918.1518.2417.5617.8017.80551,000
Jun 28, 201917.9118.0717.9017.9117.911,121,600
Jun 27, 201917.4817.8517.4117.8417.84499,400
Jun 27, 20190.25 Dividend
Jun 26, 201917.9518.0417.6417.6517.40645,600
Jun 25, 201918.0018.1617.9117.9517.70564,400
Jun 24, 201918.0718.1617.9517.9617.71839,100
Jun 21, 201918.1518.1718.0018.0117.75721,800
Jun 20, 201918.2018.3418.0918.2317.97507,700
Jun 19, 201918.2718.3218.0318.1017.84546,900
Jun 18, 201918.1018.3818.0518.3318.07656,600
Jun 17, 201917.8618.0217.7717.9817.73661,600
Jun 14, 201917.7617.9917.6817.8717.62584,400
Jun 13, 201917.7017.9617.6917.7717.52543,700
Jun 12, 201917.6817.8317.6517.6617.41341,800
Jun 11, 201917.9418.0017.6917.7717.52818,600
Jun 10, 201917.7317.9317.7017.9017.65866,000
Jun 07, 201917.6417.9017.6217.6717.42882,400
Jun 06, 201917.5217.7217.2717.5417.29419,600
Jun 05, 201917.3817.5717.3117.5217.27553,000
Jun 04, 201917.0217.3516.9617.3517.10468,500
Jun 03, 201916.9017.0916.7216.9716.73581,400
May 31, 201916.6116.8716.5316.8616.62466,600
May 30, 201916.9117.1216.7016.7216.48407,300
May 29, 201917.0317.0916.8216.9416.70503,900
May 28, 201917.0017.3616.9217.0916.85868,200
May 24, 201917.2917.3316.9717.0016.76653,200
May 23, 201917.2817.4317.1417.2417.00647,600
May 22, 201917.6617.6817.4117.4717.22356,800
May 21, 201917.5017.7017.4617.6817.43537,100
May 20, 201917.5017.6017.4317.4517.20346,400
May 17, 201917.6817.8217.5617.5917.34595,900
May 16, 201917.7818.0817.7817.8317.58471,300
May 15, 201917.6517.8417.6117.8017.55464,700
May 14, 201917.5817.9517.5617.7817.53538,500
May 13, 201917.7817.9017.4117.5117.26873,200
May 10, 201917.6018.0217.5917.9817.73479,300
May 09, 201917.6017.7017.4317.6417.39552,100
May 08, 201918.0218.1417.6817.7017.45537,000
May 07, 201917.9518.1317.9018.0717.81641,400
May 06, 201917.8818.1017.8618.0617.80444,900
May 03, 201917.7918.1017.7218.0917.83590,300
May 02, 201917.7717.8917.5917.7117.46827,500
May 01, 201918.1118.1417.7517.7517.50493,600
Apr 30, 201918.0918.1317.8118.0717.811,121,800
Apr 29, 201917.8918.2517.7318.1317.871,170,600
Apr 26, 201917.4217.9517.4217.8617.611,071,300
Apr 25, 201917.4017.4017.1217.2517.01860,900
Apr 24, 201917.5617.7017.4217.4217.17802,800
Apr 23, 201917.3717.5217.3317.5117.26929,500
Apr 22, 201917.5817.6017.2917.2917.05938,100
Apr 18, 201917.5817.6617.4117.5817.33691,200
Apr 17, 201917.5517.6717.3317.6017.35650,600
Apr 16, 201917.8117.8717.5117.5217.27558,200
Apr 15, 201917.6817.8417.5417.7217.47538,300
Apr 12, 201917.6217.6717.4817.5717.32411,400
Apr 11, 201917.5317.6117.3617.5217.27453,900
Apr 10, 201917.3617.6717.3617.5917.34481,700
Apr 09, 201917.5717.6017.3017.3117.06361,800
Apr 08, 201917.6717.7017.4517.6017.35343,100
Apr 05, 201917.6117.7417.5117.7117.46565,900
Apr 04, 201917.7017.7317.4217.5617.31509,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...