Covanta Holding Corp (NY: CVA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	10.15	10.23	10.15	10.19	1,248,978	+0.04(+0.36%)
Jan 28, 2011	10.27	10.33	10.10	10.15	1,037,128	-0.11(-1.11%)
Jan 27, 2011	10.22	10.31	10.22	10.27	937,641	+0.01(+0.12%)
Jan 26, 2011	10.13	10.30	10.13	10.26	2,103,251	+0.10(+0.95%)
Jan 25, 2011	10.12	10.17	10.07	10.16	1,335,452	-0.01(-0.06%)
Jan 24, 2011	10.13	10.18	10.05	10.16	868,018	+0.06(+0.60%)
Jan 21, 2011	10.18	10.18	10.06	10.10	823,552	+0.00(+0.00%)
Jan 20, 2011	10.15	10.20	10.06	10.10	2,642,175	-0.09(-0.89%)
Jan 19, 2011	10.26	10.32	10.16	10.20	1,029,765	-0.09(-0.88%)
Jan 18, 2011	10.21	10.30	10.14	10.29	1,913,490	+0.05(+0.47%)
Jan 14, 2011	10.21	10.32	10.16	10.24	1,372,735	+0.01(+0.12%)
Jan 13, 2011	10.10	10.25	10.03	10.23	3,981,091	+0.11(+1.13%)
Jan 12, 2011	10.16	10.18	10.06	10.11	2,680,458	-0.02(-0.24%)
Jan 11, 2011	10.22	10.26	10.09	10.13	3,418,234	-0.02(-0.18%)
Jan 10, 2011	10.31	10.34	10.10	10.15	2,824,849	-0.19(-1.86%)
Jan 07, 2011	10.47	10.47	10.28	10.35	952,347	-0.07(-0.64%)
Jan 06, 2011	10.45	10.46	10.36	10.41	1,988,855	-0.05(-0.46%)
Jan 05, 2011	10.43	10.49	10.42	10.46	588,600	-0.03(-0.29%)
Jan 04, 2011	10.45	10.49	10.33	10.49	2,436,435	+0.04(+0.40%)
Jan 03, 2011	10.42	10.52	10.38	10.45	1,152,999	+0.10(+0.93%)
Dec 31, 2010	10.41	10.44	10.33	10.35	909,309	-0.08(-0.81%)
Dec 30, 2010	10.56	10.57	10.36	10.44	1,749,220	-0.16(-1.48%)
Dec 29, 2010	10.48	10.63	10.48	10.59	914,253	+0.11(+1.03%)
Dec 28, 2010	10.45	10.52	10.42	10.48	509,741	+0.02(+0.23%)
Dec 27, 2010	10.41	10.46	10.39	10.46	453,132	-0.01(-0.06%)
Dec 23, 2010	10.45	10.50	10.39	10.47	1,017,259	+0.02(+0.23%)
Dec 22, 2010	10.37	10.47	10.36	10.44	1,304,309	+0.11(+1.05%)
Dec 21, 2010	10.42	10.43	10.31	10.33	2,345,128	-0.07(-0.69%)
Dec 20, 2010	10.42	10.45	10.37	10.41	1,799,422	+0.00(+0.00%)
Dec 17, 2010	10.22	10.41	10.22	10.41	1,937,188	+0.15(+1.47%)
Dec 16, 2010	10.13	10.27	10.13	10.26	1,769,722	+0.11(+1.13%)
Dec 15, 2010	10.16	10.26	10.13	10.14	2,501,048	-0.07(-0.65%)
Dec 14, 2010	10.01	10.45	10.01	10.21	4,818,512	+0.17(+1.74%)
Dec 13, 2010	9.774	10.10	9.743	10.03	2,885,737	+0.30(+3.03%)
Dec 10, 2010	9.804	9.834	9.689	9.737	1,469,336	-0.08(-0.80%)
Dec 09, 2010	9.804	9.840	9.701	9.816	1,505,524	+0.07(+0.68%)
Dec 08, 2010	9.749	9.834	9.719	9.749	522,367	+0.00(+0.00%)
Dec 07, 2010	9.719	9.852	9.659	9.749	1,844,661	+0.12(+1.25%)
Dec 06, 2010	9.647	9.695	9.545	9.629	1,592,394	-0.02(-0.19%)
Dec 03, 2010	9.695	9.743	9.605	9.647	1,125,724	-0.07(-0.74%)
Dec 02, 2010	9.551	9.761	9.521	9.719	1,596,851	+0.18(+1.89%)
Dec 01, 2010	9.647	9.659	9.448	9.539	947,766	+0.07(+0.76%)
Nov 30, 2010	9.292	9.478	9.256	9.466	1,594,064	+0.08(+0.90%)
Nov 29, 2010	9.394	9.442	9.304	9.382	1,103,021	-0.05(-0.57%)
Nov 26, 2010	9.430	9.496	9.364	9.436	307,658	-0.06(-0.63%)
Nov 24, 2010	9.448	9.496	9.496	9.496	642,544	+0.08(+0.83%)
Nov 23, 2010	9.418	9.490	9.328	9.418	812,441	-0.12(-1.26%)
Nov 22, 2010	9.490	9.563	9.394	9.539	864,101	-0.01(-0.13%)
Nov 19, 2010	9.484	9.593	9.376	9.551	1,089,643	+0.04(+0.38%)
Nov 18, 2010	9.521	9.611	9.460	9.515	1,208,186	+0.05(+0.57%)
Nov 17, 2010	9.490	9.545	9.376	9.460	1,536,368	-0.03(-0.32%)
Nov 16, 2010	9.617	9.647	9.454	9.490	1,757,422	-0.19(-1.99%)
Nov 15, 2010	9.617	9.846	9.617	9.683	1,700,246	+0.08(+0.88%)
Nov 12, 2010	9.677	9.731	9.503	9.599	1,072,003	-0.16(-1.60%)
Nov 11, 2010	9.581	9.816	9.551	9.755	2,031,536	+0.07(+0.68%)
Nov 10, 2010	9.406	9.719	9.352	9.689	6,817,120	+0.29(+3.07%)
Nov 09, 2010	9.352	9.466	9.292	9.400	1,445,763	+0.08(+0.91%)
Nov 08, 2010	9.376	9.388	9.226	9.316	828,044	-0.11(-1.15%)
Nov 05, 2010	9.545	9.593	9.388	9.424	1,053,072	-0.10(-1.07%)
Nov 04, 2010	9.496	9.641	9.449	9.527	1,979,773	+0.12(+1.28%)
Nov 03, 2010	9.593	9.623	9.388	9.406	1,346,653	-0.15(-1.58%)
Nov 02, 2010	9.454	9.593	9.412	9.557	1,344,473	+0.18(+1.93%)

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.