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
2017-12-13 14.95 15.25 14.95 15.05 28,370
2017-12-12 14.90 14.95 14.80 14.875 17,716
2017-12-11 14.90 14.95 14.85 14.90 11,334
2017-12-08 15.00 15.00 14.85 14.85 24,776
2017-12-07 14.75 14.85 14.65 14.825 23,255
2017-12-06 14.90 14.90 14.75 14.75 27,007
2017-12-05 15.25 15.25 14.875 14.875 49,181
2017-12-04 15.40 15.45 15.00 15.175 46,565
2017-12-01 15.20 15.35 14.90 15.35 64,472
2017-11-30 15.25 15.35 15.20 15.225 51,987
2017-11-29 15.20 15.35 15.125 15.225 40,675
2017-11-28 14.90 15.175 14.90 15.125 24,442
2017-11-27 14.90 15.05 14.85 14.975 14,597
2017-11-24 14.85 14.90 14.75 14.85 5,014
2017-11-22 15.00 15.00 14.90 14.925 15,785
2017-11-21 14.85 15.05 14.85 15.00 28,684
2017-11-20 14.85 14.85 14.65 14.775 29,521
2017-11-17 15.10 15.10 14.70 14.775 44,541
2017-11-16 15.10 15.15 15.05 15.075 30,306
2017-11-15 15.10 15.20 15.00 15.025 25,450
2017-11-14 15.40 15.425 15.20 15.225 22,671
2017-11-13 15.50 15.50 15.35 15.35 31,900
2017-11-10 15.45 15.65 15.40 15.60 25,925
2017-11-09 15.40 15.575 15.40 15.55 29,166
2017-11-08 15.45 15.55 15.35 15.475 43,131
2017-11-07 15.55 15.625 15.40 15.475 34,148
2017-11-06 15.55 15.625 15.50 15.55 31,931
2017-11-03 15.70 15.70 15.40 15.475 32,787
2017-11-02 15.725 15.75 15.60 15.70 40,312
2017-11-01 15.975 15.975 15.65 15.75 47,763

» More Covanta Hldg Stock Price History

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