Covanta Holding Corp (NY: CVA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	13.84	13.92	13.69	13.91	1,671,604	+0.01(+0.10%)
Aug 28, 2015	13.81	14.01	13.72	13.90	1,000,184	+0.06(+0.41%)
Aug 27, 2015	13.83	13.90	13.69	13.84	1,935,724	+0.15(+1.13%)
Aug 26, 2015	13.91	13.93	13.50	13.69	1,698,182	-0.01(-0.05%)
Aug 25, 2015	13.82	13.85	13.66	13.69	2,258,670	+0.13(+0.93%)
Aug 24, 2015	13.63	13.93	13.48	13.57	2,338,052	-0.61(-4.31%)
Aug 21, 2015	14.16	14.30	14.07	14.18	1,489,349	-0.13(-0.93%)
Aug 20, 2015	14.39	14.47	14.31	14.31	1,131,047	-0.18(-1.21%)
Aug 19, 2015	14.55	14.59	14.35	14.49	1,295,710	-0.16(-1.10%)
Aug 18, 2015	14.59	14.71	14.54	14.65	715,680	+0.05(+0.34%)
Aug 17, 2015	14.43	14.68	14.29	14.60	970,386	+0.12(+0.82%)
Aug 14, 2015	14.36	14.59	14.28	14.48	977,504	+0.20(+1.38%)
Aug 13, 2015	14.30	14.44	14.08	14.28	1,667,012	-0.10(-0.68%)
Aug 12, 2015	14.12	14.54	14.03	14.38	1,602,680	+0.15(+1.09%)
Aug 11, 2015	14.08	14.24	14.03	14.23	1,242,703	+0.03(+0.20%)
Aug 10, 2015	14.26	14.28	14.08	14.20	1,736,976	+0.01(+0.05%)
Aug 07, 2015	13.97	14.24	13.92	14.19	1,606,241	+0.31(+2.23%)
Aug 06, 2015	13.96	13.98	13.81	13.88	1,128,316	-0.05(-0.35%)
Aug 05, 2015	13.83	13.98	13.78	13.93	1,141,662	+0.19(+1.38%)
Aug 04, 2015	13.77	13.85	13.70	13.74	1,246,570	-0.05(-0.36%)
Aug 03, 2015	13.84	13.88	13.69	13.79	1,128,969	-0.08(-0.56%)
Jul 31, 2015	13.82	13.90	13.79	13.87	1,395,671	+0.08(+0.56%)
Jul 30, 2015	13.74	13.87	13.68	13.79	1,316,011	-0.01(-0.10%)
Jul 29, 2015	13.44	13.82	13.40	13.81	1,603,870	+0.33(+2.45%)
Jul 28, 2015	13.41	13.62	13.35	13.48	1,772,298	+0.06(+0.47%)
Jul 27, 2015	13.27	13.46	13.27	13.41	2,743,658	+0.06(+0.47%)
Jul 24, 2015	13.40	14.02	13.35	13.35	3,561,910	-0.13(-0.94%)
Jul 23, 2015	13.86	13.93	13.17	13.48	8,018,691	-0.86(-5.98%)
Jul 22, 2015	14.58	14.66	14.30	14.33	1,156,514	-0.30(-2.06%)
Jul 21, 2015	14.66	14.69	14.59	14.64	544,363	-0.04(-0.24%)
Jul 20, 2015	14.82	14.82	14.64	14.67	814,042	-0.11(-0.71%)
Jul 17, 2015	15.11	15.18	14.78	14.78	674,579	-0.30(-2.00%)
Jul 16, 2015	14.79	15.16	14.72	15.08	1,725,756	+0.45(+3.07%)
Jul 15, 2015	14.87	14.91	14.59	14.63	1,663,693	-0.17(-1.14%)
Jul 14, 2015	14.83	14.90	14.77	14.80	1,398,916	-0.06(-0.38%)
Jul 13, 2015	15.13	15.24	14.84	14.85	1,048,181	+0.00(+0.00%)
Jul 10, 2015	14.89	14.91	14.79	14.85	618,575	+0.09(+0.62%)
Jul 09, 2015	15.16	15.17	14.73	14.76	731,399	-0.22(-1.45%)
Jul 08, 2015	15.08	15.29	14.93	14.98	1,106,114	-0.26(-1.71%)
Jul 07, 2015	15.05	15.32	15.04	15.24	1,711,548	+0.17(+1.12%)
Jul 06, 2015	14.85	15.10	14.85	15.07	1,467,120	+0.12(+0.80%)
Jul 02, 2015	14.98	14.95	14.95	14.95	1,169,222	+0.01(+0.05%)
Jul 01, 2015	15.01	15.10	14.93	14.94	723,318	+0.06(+0.38%)
Jun 30, 2015	14.78	14.95	14.76	14.89	1,013,433	+0.20(+1.34%)
Jun 29, 2015	15.04	15.13	14.58	14.69	2,009,429	-0.51(-3.33%)
Jun 26, 2015	15.18	15.27	15.16	15.20	2,217,230	+0.02(+0.14%)
Jun 25, 2015	15.18	15.30	15.08	15.18	952,649	+0.04(+0.23%)
Jun 24, 2015	15.47	15.52	15.12	15.14	973,477	-0.35(-2.24%)
Jun 23, 2015	15.46	15.50	15.38	15.49	529,170	+0.08(+0.50%)
Jun 22, 2015	15.54	15.54	15.39	15.41	732,834	-0.07(-0.45%)
Jun 19, 2015	15.63	15.66	15.45	15.48	733,399	-0.15(-0.93%)
Jun 18, 2015	15.57	15.74	15.57	15.63	567,239	+0.12(+0.76%)
Jun 17, 2015	15.56	15.61	15.40	15.51	653,495	-0.05(-0.31%)
Jun 16, 2015	15.43	15.57	15.35	15.56	708,527	+0.12(+0.81%)
Jun 15, 2015	15.25	15.45	15.20	15.43	842,029	+0.08(+0.50%)
Jun 12, 2015	15.64	15.64	15.34	15.36	916,647	-0.33(-2.08%)
Jun 11, 2015	15.45	15.68	15.44	15.68	1,050,300	+0.22(+1.44%)
Jun 10, 2015	15.40	15.59	15.38	15.46	983,747	+0.12(+0.82%)
Jun 09, 2015	15.36	15.40	15.31	15.34	765,641	-0.04(-0.27%)
Jun 08, 2015	15.28	15.38	15.27	15.38	647,078	+0.10(+0.64%)
Jun 05, 2015	15.20	15.31	15.06	15.28	727,898	+0.06(+0.36%)
Jun 04, 2015	15.34	15.40	15.22	15.22	562,542	-0.16(-1.04%)
Jun 03, 2015	15.39	15.50	15.36	15.38	808,758	+0.02(+0.14%)
Jun 02, 2015	15.32	15.47	15.25	15.36	933,766	+0.01(+0.05%)

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.