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
2018-07-20 16.45 16.50 16.30 16.35 24,240
2018-07-19 16.45 16.575 16.40 16.525 11,427
2018-07-18 16.85 16.90 16.35 16.45 35,134
2018-07-17 16.95 16.95 16.80 16.825 14,836
2018-07-16 17.175 17.175 16.80 16.875 16,857
2018-07-13 17.40 17.425 17.175 17.225 23,018
2018-07-12 17.20 17.325 17.00 17.325 16,468
2018-07-11 17.15 17.225 17.125 17.175 20,127
2018-07-10 17.05 17.35 17.00 17.175 65,083
2018-07-09 17.025 17.05 16.85 16.925 20,647
2018-07-06 16.95 17.075 16.95 17.025 19,372
2018-07-05 16.80 17.075 16.70 17.075 21,256
2018-07-03 16.875 16.90 16.725 16.725 9,519
2018-07-02 16.45 16.775 16.45 16.775 21,589
2018-06-29 16.55 16.85 16.525 16.575 38,256
2018-06-28 16.525 16.65 16.45 16.575 15,509
2018-06-27 17.15 17.20 16.775 16.775 22,857
2018-06-26 17.05 17.125 17.00 17.125 19,369
2018-06-25 17.00 17.175 16.875 17.10 25,434
2018-06-22 17.05 17.225 16.925 17.125 36,216
2018-06-21 17.25 17.25 16.975 17.00 23,017
2018-06-20 16.875 17.30 16.85 17.275 34,186
2018-06-19 16.70 16.875 16.60 16.80 30,336
2018-06-18 16.625 16.80 16.625 16.70 28,393
2018-06-15 16.45 16.70 16.45 16.675 47,006
2018-06-14 16.25 16.55 16.10 16.55 68,454
2018-06-13 16.40 16.40 16.15 16.25 59,341
2018-06-12 16.25 16.325 16.15 16.325 58,248
2018-06-11 16.20 16.35 16.10 16.275 58,866
2018-06-08 16.20 16.20 16.025 16.15 16,344

» More Covanta Hldg Stock Price History

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