COVANTA HLDG Historical Stock Price

Below is the stock price history for Covanta Hldg CVA. Data is recorded each day for the historical open, high, low, close and volume. The Covanta Hldg stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Covanta Hldg Historical Stock Price

DateOpenHighLowCloseVolume
2020-04-07 7.81 7.94 7.67 7.74 163,086
2020-04-06 7.70 7.7101 7.43 7.635 106,163
2020-04-03 7.86 7.86 7.01 7.01 110,276
2020-04-02 8.40 8.61 8.21 8.40 108,476
2020-04-01 8.31 8.40 8.16 8.31 124,115
2020-03-31 8.77 8.82 8.35 8.52 71,987
2020-03-30 8.67 8.81 8.56 8.72 90,965
2020-03-27 8.27 9.09 8.24 8.76 123,729
2020-03-26 8.85 8.91 8.57 8.86 93,858
2020-03-25 8.40 9.47 8.40 8.945 152,916
2020-03-24 8.14 8.77 8.14 8.69 110,071
2020-03-23 8.59 8.60 7.60 7.70 191,641
2020-03-20 9.15 9.43 8.595 8.595 186,383
2020-03-19 8.53 8.95 8.01 8.89 122,268
2020-03-18 9.24 9.27 8.80 8.805 131,393
2020-03-17 9.22 9.98 9.06 9.945 151,331
2020-03-16 8.73 9.02 8.69 8.91 134,562
2020-03-13 9.69 9.70 9.225 9.70 106,242
2020-03-12 9.44 9.91 9.215 9.285 80,682
2020-03-11 11.60 11.60 10.70 10.94 365,511
2020-03-10 11.60 11.86 11.53 11.855 124,500
2020-03-09 12.51 12.60 11.295 11.66 162,692
2020-03-06 12.855 13.46 12.72 13.46 118,466
2020-03-05 13.60 13.60 13.03 13.26 73,412
2020-03-04 13.83 13.93 13.58 13.91 64,018
2020-03-03 14.15 14.42 13.58 13.60 93,284
2020-03-02 13.48 14.065 13.37 14.065 100,804
2020-02-28 13.37 13.43 13.03 13.29 125,602
2020-02-27 13.97 14.19 13.67 13.75 76,309
2020-02-26 14.80 14.83 14.36 14.36 36,325

» More Covanta Hldg Stock Price History

To see other companies like Covanta Hldg (CVA), view our stock market today for news, and other data.