20.63 Up +0.18 +0.88%
Find prices for:
COVANTA HOLDING CORPORATION Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 20.66 20.42 20.49 20.54 950,762
07/11/2014 20.67 20.46 20.5 20.54 1,251,464
07/03/2014 20.75 20.59 20.75 20.68 879,947
06/27/2014 20.63 20.27 20.32 20.51 2,619,901
06/20/2014 20.46 20.23 20.36 20.33 1,274,041
06/13/2014 20.32 20.07 20.18 20.19 1,128,734
06/06/2014 19.33 18.97 19.15 19.25 1,603,656
05/30/2014 19.09 18.95 18.96 19.09 949,410
05/23/2014 18.83 18.55 18.74 18.66 1,919,818
05/16/2014 18.85 18.65 18.8 18.76 1,946,052
05/09/2014 19.16 18.77 19.03 18.99 2,513,373
05/02/2014 18.59 18.35 18.47 18.47 1,690,878
04/25/2014 18.6 18.24 18.43 18.53 2,755,068
04/17/2014 17.91 17.62 17.89 17.68 2,248,282
04/11/2014 17.75 17.5 17.63 17.53 2,615,233
04/04/2014 18.11 17.8 17.94 17.92 2,336,679
03/28/2014 17.51 17.22 17.43 17.36 1,471,667
03/21/2014 17.18 16.7 16.84 17.12 2,193,980
03/14/2014 17.49 17.17 17.17 17.36 1,070,832
03/07/2014 17.96 17.64 17.92 17.68 1,208,291
02/28/2014 18.02 17.32 17.32 18 1,933,770
02/21/2014 17.73 17.56 17.61 17.7 768,607
02/14/2014 18.29 17.83 17.83 18.1 2,341,142
02/07/2014 18.7 18.3 18.39 18.5 1,826,914
01/31/2014 18.02 17.6 17.68 18 833,232
01/24/2014 17.89 17.55 17.84 17.55 918,123
01/17/2014 18.18 17.99 18.13 18.05 1,203,650
01/10/2014 17.73 17.51 17.69 17.67 1,558,276
01/03/2014 18.02 17.72 17.95 17.83 1,091,982
01/03/2014 0.165 Ex-dividend
12/27/2013 17.85 17.46 17.46 17.77 833,989
12/20/2013 17.72 17.45 17.52 17.68 5,521,365
12/13/2013 17.44 17.15 17.22 17.34 1,067,130
12/06/2013 17.45 17.24 17.42 17.25 999,820
11/29/2013 18.09 17.46 17.55 17.9 1,305,595
11/22/2013 17.7 17.52 17.7 17.64 1,369,363
11/15/2013 18.16 18 18 18.08 1,344,588
11/08/2013 17.41 17.19 17.31 17.31 4,556,113
11/01/2013 17.46 17.16 17.22 17.42 2,758,084
10/25/2013 18.03 17.15 17.74 17.27 8,975,122
10/18/2013 21.01 20.67 20.98 20.8 2,742,536
10/11/2013 21.57 21.27 21.28 21.5 609,787
10/04/2013 21.65 21.46 21.47 21.53 1,108,001
09/27/2013 21.42 21.21 21.31 21.33 606,119
09/20/2013 21.88 21.52 21.81 21.66 875,708
09/13/2013 21.66 21.5 21.65 21.66 1,065,696
09/06/2013 21.33 21.12 21.26 21.24 432,883
08/30/2013 21.4 21.06 21.29 21.13 586,572
08/23/2013 21.48 21.18 21.37 21.34 878,719
08/16/2013 20.87 20.63 20.8 20.76 514,218
08/09/2013 20.85 20.67 20.75 20.83 268,844
08/02/2013 20.88 20.68 20.85 20.87 341,808
07/26/2013 20.94 20.75 20.92 20.84 655,523
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:05 AM ET