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
2018-10-19 16.22 16.25 16.06 16.125 44,311
2018-10-18 16.305 16.305 16.03 16.08 37,480
2018-10-17 16.16 16.16 16.02 16.045 26,742
2018-10-16 15.85 16.195 15.85 16.195 36,944
2018-10-15 15.73 15.85 15.62 15.78 32,152
2018-10-12 15.98 16.11 15.65 15.735 80,042
2018-10-11 16.19 16.38 16.155 16.26 68,350
2018-10-10 16.15 16.37 16.10 16.14 75,231
2018-10-09 16.02 16.11 15.91 15.945 26,866
2018-10-08 15.97 16.14 15.96 15.96 38,455
2018-10-05 15.96 15.96 15.79 15.90 19,280
2018-10-04 15.71 15.93 15.71 15.865 43,697
2018-10-03 15.89 16.08 15.76 15.955 55,332
2018-10-02 16.10 16.15 15.71 15.74 89,524
2018-10-01 16.19 16.21 15.82 15.85 58,610
2018-09-28 16.30 16.30 16.20 16.20 12,132
2018-09-27 16.35 16.35 16.30 16.325 6,125
2018-09-26 16.70 16.70 16.45 16.45 26,661
2018-09-25 16.95 17.05 16.75 16.75 20,676
2018-09-24 17.00 17.00 16.90 16.925 23,826
2018-09-21 17.00 17.075 16.925 16.975 20,698
2018-09-20 16.70 16.80 16.65 16.80 12,401
2018-09-19 16.85 16.875 16.65 16.70 28,859
2018-09-18 17.10 17.35 17.05 17.175 23,011
2018-09-17 16.90 17.025 16.85 17.025 25,904
2018-09-14 17.00 17.00 16.95 16.975 12,983
2018-09-13 17.00 17.075 16.85 17.05 13,301
2018-09-12 17.20 17.20 17.025 17.025 16,269
2018-09-11 17.45 17.50 17.20 17.20 17,311
2018-09-10 17.85 17.85 17.45 17.575 19,158

» More Covanta Hldg Stock Price History

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