Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Covanta Holding Corp (NY: CVA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 10.77 10.83 10.70 10.74 856,240 -0.03(-0.29%)
Jul 30, 2012 10.69 10.77 10.64 10.77 787,329 +0.08(+0.76%)
Jul 27, 2012 10.41 10.76 10.41 10.69 1,630,760 +0.31(+3.01%)
Jul 26, 2012 10.40 10.48 10.24 10.38 646,060 +0.06(+0.61%)
Jul 25, 2012 10.21 10.39 10.21 10.32 1,010,680 +0.14(+1.35%)
Jul 24, 2012 10.44 10.44 10.17 10.18 1,512,414 -0.28(-2.69%)
Jul 23, 2012 10.42 10.49 10.31 10.46 1,659,385 -0.10(-0.95%)
Jul 20, 2012 10.68 10.77 10.53 10.56 1,273,061 -0.20(-1.86%)
Jul 19, 2012 10.69 10.92 10.63 10.76 2,353,982 +0.08(+0.70%)
Jul 18, 2012 10.69 10.72 10.61 10.69 1,584,096 -0.01(-0.06%)
Jul 17, 2012 10.74 10.79 10.57 10.69 947,460 +0.00(+0.00%)
Jul 16, 2012 10.61 10.70 10.55 10.69 1,371,152 +0.06(+0.53%)
Jul 13, 2012 10.69 10.74 10.59 10.64 1,017,929 -0.06(-0.58%)
Jul 12, 2012 10.76 10.76 10.66 10.70 1,565,519 -0.06(-0.58%)
Jul 11, 2012 10.77 10.77 10.68 10.76 526,364 -0.02(-0.17%)
Jul 10, 2012 10.79 10.89 10.72 10.78 776,638 +0.05(+0.47%)
Jul 09, 2012 10.78 10.80 10.69 10.73 1,113,799 -0.07(-0.69%)
Jul 06, 2012 10.75 10.84 10.71 10.81 532,905 +0.01(+0.06%)
Jul 05, 2012 10.82 10.89 10.72 10.80 795,578 -0.03(-0.29%)
Jul 03, 2012 10.72 10.92 10.72 10.83 925,951 +0.13(+1.17%)
Jul 02, 2012 10.72 10.85 10.66 10.71 2,179,730 -0.02(-0.17%)
Jun 29, 2012 10.67 10.77 10.57 10.72 1,672,946 +0.18(+1.66%)
Jun 28, 2012 10.46 10.55 10.43 10.55 1,267,948 +0.01(+0.12%)
Jun 27, 2012 10.51 10.61 10.48 10.54 1,752,093 +0.03(+0.24%)
Jun 26, 2012 10.41 10.53 10.35 10.51 1,167,146 +0.10(+0.96%)
Jun 25, 2012 10.45 10.47 10.32 10.41 894,637 -0.12(-1.13%)
Jun 22, 2012 10.37 10.58 10.34 10.53 1,777,095 +0.22(+2.12%)
Jun 21, 2012 10.57 10.58 10.29 10.31 990,195 -0.26(-2.48%)
Jun 20, 2012 10.48 10.57 10.41 10.57 939,209 +0.11(+1.08%)
Jun 19, 2012 10.31 10.47 10.31 10.46 1,003,953 +0.14(+1.38%)
Jun 18, 2012 10.15 10.34 10.08 10.32 1,055,917 +0.17(+1.71%)
Jun 15, 2012 10.13 10.23 10.04 10.15 2,046,963 +0.20(+1.99%)
Jun 14, 2012 9.923 9.997 9.904 9.948 777,234 +0.01(+0.12%)
Jun 13, 2012 10.02 10.05 9.886 9.935 1,119,697 -0.09(-0.87%)
Jun 12, 2012 9.954 10.03 9.842 10.02 1,048,339 +0.12(+1.25%)
Jun 11, 2012 10.03 10.07 9.886 9.898 1,087,985 -0.09(-0.87%)
Jun 08, 2012 9.762 10.01 9.749 9.985 828,670 +0.21(+2.16%)
Jun 07, 2012 9.948 9.997 9.774 9.774 695,258 -0.12(-1.19%)
Jun 06, 2012 9.724 9.892 9.724 9.892 654,649 +0.20(+2.11%)
Jun 05, 2012 9.508 9.724 9.489 9.687 1,318,277 +0.13(+1.36%)
Jun 04, 2012 9.613 9.650 9.477 9.557 789,059 -0.01(-0.06%)
Jun 01, 2012 9.607 9.675 9.532 9.563 908,218 -0.13(-1.34%)
May 31, 2012 9.793 9.793 9.662 9.693 1,346,473 -0.09(-0.95%)
May 30, 2012 9.793 9.830 9.718 9.786 1,045,499 -0.07(-0.69%)
May 29, 2012 9.830 9.904 9.768 9.855 647,683 +0.07(+0.70%)
May 25, 2012 9.786 9.855 9.700 9.786 1,254,564 -0.02(-0.19%)
May 24, 2012 9.886 9.917 9.724 9.805 1,263,811 -0.07(-0.75%)
May 23, 2012 9.724 9.886 9.693 9.879 986,787 +0.09(+0.95%)
May 22, 2012 9.805 9.917 9.737 9.786 1,258,816 +0.00(+0.00%)
May 21, 2012 9.712 9.817 9.662 9.786 1,039,750 +0.10(+1.02%)
May 18, 2012 9.879 9.892 9.669 9.687 1,746,201 -0.19(-1.94%)
May 17, 2012 9.923 9.979 9.836 9.879 1,396,878 -0.06(-0.62%)
May 16, 2012 10.06 10.06 9.929 9.941 1,010,815 -0.09(-0.93%)
May 15, 2012 10.06 10.09 9.960 10.03 1,277,609 -0.02(-0.25%)
May 14, 2012 10.06 10.10 9.948 10.06 811,456 -0.04(-0.43%)
May 11, 2012 10.07 10.18 10.05 10.10 807,758 +0.01(+0.12%)
May 10, 2012 10.12 10.16 10.05 10.09 1,319,182 +0.01(+0.06%)
May 09, 2012 9.749 10.09 9.731 10.08 1,591,582 +0.29(+2.91%)
May 08, 2012 9.743 9.805 9.681 9.799 1,337,372 +0.02(+0.19%)
May 07, 2012 9.793 9.873 9.762 9.780 588,800 -0.01(-0.06%)
May 04, 2012 9.842 9.948 9.786 9.786 1,276,956 -0.09(-0.88%)
May 03, 2012 9.948 10.03 9.855 9.873 1,283,952 -0.08(-0.81%)
May 02, 2012 9.985 10.02 9.917 9.954 785,984 -0.10(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.