Australia markets closed

Covanta Holding Corporation (CVA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.24-0.01 (-0.05%)
At close: 1:00PM EST
20.24 0.00 (0.00%)
After hours: 02:29PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202120.2320.2520.2320.2420.241,725,500
24 Nov 202120.2320.2520.2320.2520.251,418,600
23 Nov 202120.2420.2420.2320.2320.231,214,900
22 Nov 202120.2320.2420.2220.2420.241,191,900
19 Nov 202120.2320.2420.2220.2320.231,463,700
18 Nov 202120.2320.2420.2320.2320.23961,100
17 Nov 202120.2320.2420.2320.2420.24631,900
16 Nov 202120.2220.2420.2220.2320.23663,200
15 Nov 202120.2320.2420.2320.2420.24344,700
12 Nov 202120.2220.2420.2220.2320.23555,800
11 Nov 202120.2220.2420.2020.2420.241,136,500
10 Nov 202120.2320.2320.2220.2220.22917,900
09 Nov 202120.2320.2320.2220.2320.231,714,900
08 Nov 202120.2320.2420.2220.2220.22709,000
05 Nov 202120.2120.2420.2020.2320.231,450,600
04 Nov 202120.2320.2320.2220.2220.22634,300
03 Nov 202120.2020.2320.2020.2220.221,561,100
02 Nov 202120.1920.1920.1520.1620.16898,300
01 Nov 202120.1320.1820.1320.1820.18679,000
29 Oct 202120.1820.1820.1520.1820.181,284,400
28 Oct 202120.1920.1920.1620.1720.17523,300
27 Oct 202120.1920.1920.1620.1720.17433,100
26 Oct 202120.1620.2020.1620.1820.18661,100
25 Oct 202120.1620.1920.1620.1720.17808,500
22 Oct 202120.2020.2020.1520.1720.17966,100
21 Oct 202120.1820.1920.1520.1720.17479,800
20 Oct 202120.1620.1820.1320.1820.18469,000
19 Oct 202120.1520.1820.1420.1720.17875,500
18 Oct 202120.1220.1520.1220.1520.152,095,500
15 Oct 202120.2320.2520.1220.1220.121,263,200
14 Oct 202120.1520.1520.1220.1320.13696,300
13 Oct 202120.1420.1520.1120.1520.151,139,500
12 Oct 202120.1520.1520.1120.1520.15408,100
11 Oct 202120.1820.1820.1020.1120.11496,200
08 Oct 202120.0920.1820.0920.1720.172,788,400
07 Oct 202120.1120.1320.0820.0920.091,339,900
06 Oct 202120.0820.1320.0620.1120.11647,800
06 Oct 20210.08 Dividend
05 Oct 202120.1920.1920.1220.1620.081,070,700
04 Oct 202120.1420.2120.1320.2120.13608,600
01 Oct 202120.1420.1820.1220.1420.06911,900
30 Sept 202120.1620.1820.1120.1220.04960,200
29 Sept 202120.1520.1820.1320.1420.06370,200
28 Sept 202120.0820.1720.0820.1520.07694,200
27 Sept 202120.1520.1620.0820.0920.01789,600
24 Sept 202120.1020.1520.1020.1420.06320,400
23 Sept 202120.1020.1320.0820.1220.04421,800
22 Sept 202120.1020.1920.0720.0920.01709,900
21 Sept 202120.0820.1020.0720.0820.00583,100
20 Sept 202120.1020.1120.0520.0920.011,903,200
17 Sept 202120.0120.1320.0120.1120.031,609,000
16 Sept 202120.0820.1020.0620.0920.01581,600
15 Sept 202120.0520.1220.0520.1020.02521,400
14 Sept 202120.1020.1220.0920.1020.02867,600
13 Sept 202120.0620.1320.0520.0920.011,115,400
10 Sept 202120.0720.1020.0520.0519.97625,700
09 Sept 202120.0620.1120.0420.0619.98626,800
08 Sept 202120.0520.0720.0320.0519.971,084,300
07 Sept 202120.0820.0820.0520.0619.98836,900
03 Sept 202120.0720.1020.0720.0719.99786,000
02 Sept 202120.0220.0920.0220.0820.00672,300
01 Sept 202120.0720.0820.0220.0219.94966,600
31 Aug 202120.0120.0920.0020.0519.972,177,000
30 Aug 202120.0420.0420.0020.0019.92846,900
27 Aug 202120.0120.0520.0020.0219.94862,200
26 Aug 202120.0120.0219.9820.0019.92970,600
25 Aug 202120.0120.0319.9520.0119.93799,000
24 Aug 202120.0220.0219.9819.9819.90563,400
23 Aug 202120.0220.0319.9820.0219.94518,900
20 Aug 202119.9720.0519.9420.0419.961,139,800
19 Aug 202119.9620.0019.8919.9819.902,680,200
18 Aug 202119.9720.0319.9620.0119.93759,100
17 Aug 202119.9719.9819.8519.9519.871,488,200
16 Aug 202119.9620.0119.9419.9719.89738,900
13 Aug 202119.9920.0119.9619.9719.89652,200
12 Aug 202120.0220.0519.9719.9819.901,073,300
11 Aug 202120.0320.0319.9519.9919.911,401,800
10 Aug 202120.0020.0520.0020.0219.94564,200
09 Aug 202120.0020.0419.9720.0319.95758,800
06 Aug 202120.0020.0620.0020.0019.921,105,800
05 Aug 202119.9520.0119.9119.9719.89954,700
04 Aug 202119.9519.9819.9019.9519.871,928,000
03 Aug 202120.0520.0519.9419.9419.861,680,400
02 Aug 202120.0520.1120.0020.0519.971,116,400
30 July 202119.9720.1319.9420.1020.022,146,700
29 July 202120.0020.0519.9319.9519.873,379,100
28 July 202120.0320.1119.9620.0019.922,109,800
27 July 202119.9520.0419.9420.0019.922,189,900
26 July 202120.0020.1020.0020.0319.951,450,900
23 July 202119.9720.0619.9720.0119.932,063,100
22 July 202120.0820.1419.9519.9619.883,320,200
21 July 202120.0020.1619.9720.1420.062,887,000
20 July 202119.9920.0819.9019.9619.883,362,900
19 July 202119.9520.0219.7619.9719.899,252,500
16 July 202119.9220.0119.9120.0119.936,310,700
15 July 202119.9219.9919.8619.9119.8311,749,900
14 July 202119.9120.0019.8519.9519.8728,685,600
13 July 202118.7018.7718.4418.5818.51680,300
12 July 202117.7718.9417.6718.7718.701,658,100
09 July 202117.6417.7917.5017.7517.68415,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...