CVA - Covanta Holding Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201914.7814.8314.6614.8114.81565,511
Dec 10, 201914.7214.8014.6414.7714.77409,900
Dec 09, 201914.6714.8514.5914.7314.73505,300
Dec 06, 201914.7114.8114.6614.7014.70496,500
Dec 05, 201914.6414.7414.5614.6014.60732,300
Dec 04, 201914.7014.7314.5814.5914.59555,300
Dec 03, 201914.5514.6714.4814.6314.63558,100
Dec 02, 201914.7214.7614.6014.6314.63625,900
Nov 29, 201914.7414.8214.6614.7114.71243,200
Nov 27, 201914.6715.0114.6714.7814.78601,800
Nov 26, 201914.4514.6614.4414.6014.601,052,600
Nov 25, 201914.4014.5614.4014.4914.49911,700
Nov 22, 201914.4014.4714.3314.4014.40766,300
Nov 21, 201914.6314.6514.3614.4214.42681,400
Nov 20, 201914.6014.8514.3714.5814.58867,700
Nov 19, 201914.7014.7414.5114.6214.62606,400
Nov 18, 201914.6014.7814.5814.7014.70613,400
Nov 15, 201914.7814.7914.5414.6114.61572,500
Nov 14, 201914.7014.8414.5914.7314.73563,600
Nov 13, 201914.6014.7914.5014.7314.73803,300
Nov 12, 201914.7614.8114.6014.6914.69597,400
Nov 11, 201914.6814.8414.5614.7414.74592,100
Nov 08, 201914.6114.8414.6114.7614.76808,500
Nov 07, 201915.1015.1614.6414.6814.68819,800
Nov 06, 201914.9915.0714.8615.0015.00995,800
Nov 05, 201914.8115.0414.7414.9914.991,504,500
Nov 04, 201914.5614.8414.5614.7914.791,161,900
Nov 01, 201914.5014.6414.3914.5314.531,076,000
Oct 31, 201914.5514.5814.3114.4414.441,121,300
Oct 30, 201914.6014.8114.5414.5614.561,323,700
Oct 29, 201913.9714.6413.8814.5314.532,789,700
Oct 28, 201914.5014.6013.9614.0814.082,843,400
Oct 25, 201915.7516.0014.5114.7714.772,552,800
Oct 24, 201915.4015.4214.8414.9014.902,066,900
Oct 23, 201915.3215.5415.1715.3015.301,518,400
Oct 22, 201916.2016.2415.3215.3515.352,116,900
Oct 21, 201916.8517.1216.8417.0717.07577,900
Oct 18, 201916.2216.7916.2216.7516.752,592,200
Oct 17, 201916.0616.2616.0616.2616.261,162,200
Oct 16, 201916.1616.2415.9416.0416.04827,300
Oct 15, 201916.4616.5716.1016.2616.261,251,900
Oct 14, 201917.3317.4216.3716.4216.421,169,000
Oct 11, 201917.5117.6217.4017.4217.42412,000
Oct 10, 201917.1117.4217.0217.3017.30368,100
Oct 09, 201917.0417.2016.9517.1517.15587,400
Oct 08, 201916.9817.0616.8016.8816.88499,500
Oct 07, 201917.2017.2517.0617.1017.10428,800
Oct 04, 201917.0017.2416.9117.2417.24629,200
Oct 03, 201917.0817.2416.8216.9016.90548,600
Oct 02, 201917.1017.2216.9117.1417.14565,700
Oct 01, 201917.3617.5217.1517.1917.19492,800
Sep 30, 201917.1017.4617.0717.2917.29620,500
Sep 27, 201917.3717.4117.0817.1017.10493,700
Sep 26, 201917.4517.5217.1317.3117.31603,500
Sep 26, 20190.25 Dividend
Sep 25, 201917.5517.7817.5317.6817.43603,700
Sep 24, 201917.8417.8417.4017.5517.30513,300
Sep 23, 201917.8317.9717.6517.7317.48485,000
Sep 20, 201917.5517.9117.5417.8417.591,573,400
Sep 19, 201917.5317.8017.4617.5517.30464,500
Sep 18, 201917.6017.7017.3517.4917.24497,900
Sep 17, 201917.3517.6617.3217.6117.36469,500
Sep 16, 201917.5917.7417.4117.4317.18407,900
Sep 13, 201917.5017.7717.3917.6217.37605,800
Sep 12, 201917.5017.5117.1217.4217.17906,500
Sep 11, 201917.1917.5017.0317.5017.25588,100
Sep 10, 201917.1517.1516.8117.0816.84648,700
Sep 09, 201917.2417.2616.8417.2016.96507,800
Sep 06, 201917.2017.3217.1017.2116.97316,600
Sep 05, 201917.3217.4917.1817.2016.96481,500
Sep 04, 201917.1317.3317.1017.1816.94433,300
Sep 03, 201917.0117.1816.9417.0216.78457,600
Aug 30, 201917.2117.2516.9317.2016.96590,100
Aug 29, 201917.0317.1717.0017.1316.89460,200
Aug 28, 201916.5316.8916.4816.8716.63403,200
Aug 27, 201916.7616.8816.4516.5616.33605,600
Aug 26, 201916.5716.7716.4816.7216.48432,200
Aug 23, 201916.7516.8816.3516.4216.19633,500
Aug 22, 201917.0917.1516.7316.7416.50653,300
Aug 21, 201917.1117.1417.0017.0216.78423,000
Aug 20, 201917.0417.1116.9216.9816.74430,000
Aug 19, 201916.9617.1316.9317.1016.86590,800
Aug 16, 201916.5016.9116.2816.7816.54546,200
Aug 15, 201916.2816.4416.2816.4216.19498,600
Aug 14, 201916.6816.7216.2216.3116.08692,500
Aug 13, 201916.6617.1016.6616.9816.74476,800
Aug 12, 201916.6616.7816.6116.7616.52357,900
Aug 09, 201916.9416.9916.5916.7216.48686,500
Aug 08, 201916.5516.9616.5316.9316.69585,600
Aug 07, 201916.2616.5316.1516.4516.22532,300
Aug 06, 201916.4216.5416.2916.4216.19550,300
Aug 05, 201916.7516.7516.1916.3816.15784,600
Aug 02, 201916.8617.0016.7816.9216.68579,300
Aug 01, 201917.2017.4016.9116.9316.69703,600
Jul 31, 201917.2717.5217.0817.2216.981,395,900
Jul 30, 201916.6617.2516.6017.2417.001,148,800
Jul 29, 201916.8017.1716.6716.7516.511,081,200
Jul 26, 201916.4016.9215.7516.8116.572,162,600
Jul 25, 201917.2817.3817.2017.2817.04566,900
Jul 24, 201917.2417.4317.0817.3617.11534,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...