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 (%)
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%)
May 01, 2012 9.954 10.10 9.954 10.05 725,617 +0.11(+1.06%)
Apr 30, 2012 9.972 10.08 9.904 9.948 1,709,561 -0.12(-1.17%)
Apr 27, 2012 10.02 10.09 9.948 10.07 1,007,184 +0.04(+0.43%)
Apr 26, 2012 9.979 10.03 9.910 10.02 546,547 +0.04(+0.37%)
Apr 25, 2012 10.01 10.01 9.855 9.985 1,599,867 +0.09(+0.94%)
Apr 24, 2012 9.780 9.929 9.743 9.892 1,011,221 +0.10(+1.01%)
Apr 23, 2012 9.706 9.817 9.669 9.793 1,033,167 -0.01(-0.06%)
Apr 20, 2012 9.861 9.910 9.737 9.799 955,788 +0.01(+0.13%)
Apr 19, 2012 9.638 9.917 9.638 9.786 1,229,740 +0.08(+0.83%)
Apr 18, 2012 9.830 9.837 9.687 9.706 847,788 -0.15(-1.51%)
Apr 17, 2012 9.669 9.873 9.662 9.855 1,376,729 +0.22(+2.32%)
Apr 16, 2012 9.762 9.768 9.613 9.631 1,546,681 -0.11(-1.15%)
Apr 13, 2012 9.811 9.867 9.737 9.743 595,039 -0.10(-1.01%)
Apr 12, 2012 9.774 9.879 9.755 9.842 698,354 +0.06(+0.63%)
Apr 11, 2012 9.749 9.824 9.700 9.780 781,250 +0.15(+1.61%)
Apr 10, 2012 9.861 9.917 9.607 9.625 1,115,362 -0.25(-2.51%)
Apr 09, 2012 9.855 9.966 9.842 9.873 795,771 -0.07(-0.69%)
Apr 05, 2012 10.03 10.05 9.886 9.941 1,421,035 -0.07(-0.74%)
Apr 04, 2012 10.00 10.05 9.935 10.02 913,123 -0.06(-0.61%)
Apr 03, 2012 10.10 10.11 10.02 10.08 924,178 -0.04(-0.43%)
Apr 02, 2012 10.05 10.15 10.01 10.12 1,057,647 +0.06(+0.62%)
Mar 30, 2012 10.09 10.16 10.01 10.06 929,424 +0.00(+0.00%)
Mar 29, 2012 10.13 10.13 9.991 10.06 869,047 -0.14(-1.40%)
Mar 28, 2012 10.11 10.20 10.05 10.20 834,993 +0.09(+0.86%)
Mar 27, 2012 10.15 10.22 10.10 10.11 941,461 -0.01(-0.12%)
Mar 26, 2012 10.06 10.18 10.02 10.13 1,183,012 +0.14(+1.41%)
Mar 23, 2012 10.06 10.07 9.949 9.986 906,563 -0.10(-1.04%)
Mar 22, 2012 10.07 10.11 10.00 10.09 770,061 -0.07(-0.73%)
Mar 21, 2012 10.03 10.18 9.949 10.16 1,111,525 +0.15(+1.53%)
Mar 20, 2012 10.08 10.12 9.992 10.01 527,215 -0.09(-0.85%)
Mar 19, 2012 10.07 10.14 10.01 10.10 748,041 +0.02(+0.18%)
Mar 16, 2012 10.12 10.15 10.02 10.08 1,244,648 -0.04(-0.42%)
Mar 15, 2012 10.01 10.26 9.949 10.12 1,390,650 +0.12(+1.23%)
Mar 14, 2012 10.24 10.24 9.980 9.998 1,471,751 -0.24(-2.34%)
Mar 13, 2012 10.25 10.26 10.07 10.24 1,109,682 +0.14(+1.34%)
Mar 12, 2012 10.17 10.21 10.01 10.10 745,317 -0.04(-0.42%)
Mar 09, 2012 10.07 10.22 10.05 10.15 1,096,666 +0.09(+0.85%)
Mar 08, 2012 10.03 10.10 9.958 10.06 756,849 +0.10(+1.05%)
Mar 07, 2012 9.998 10.04 9.894 9.955 1,043,992 -0.01(-0.12%)
Mar 06, 2012 10.18 10.21 9.955 9.968 1,440,886 -0.17(-1.70%)
Mar 05, 2012 9.949 10.19 9.835 10.14 2,946,312 +0.31(+3.19%)
Mar 02, 2012 9.925 9.987 9.783 9.826 956,643 -0.11(-1.11%)
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.