Covanta Holding Corp (NY: CVA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	11.04	11.11	11.00	11.11	947,038	+0.07(+0.68%)
Aug 30, 2016	11.00	11.05	10.91	11.03	711,818	+0.05(+0.48%)
Aug 29, 2016	10.96	11.06	10.94	10.98	686,145	+0.02(+0.20%)
Aug 26, 2016	11.02	11.22	10.91	10.96	1,392,083	-0.06(-0.54%)
Aug 25, 2016	11.03	11.14	10.98	11.02	775,163	-0.01(-0.07%)
Aug 24, 2016	11.07	11.10	10.98	11.03	942,187	-0.04(-0.34%)
Aug 23, 2016	11.11	11.17	11.04	11.06	783,700	+0.01(+0.07%)
Aug 22, 2016	11.01	11.09	10.90	11.06	742,670	+0.04(+0.41%)
Aug 19, 2016	11.12	11.13	11.00	11.01	631,381	-0.12(-1.07%)
Aug 18, 2016	11.08	11.20	11.07	11.13	1,031,930	+0.06(+0.54%)
Aug 17, 2016	11.09	11.14	10.91	11.07	1,222,127	+0.04(+0.41%)
Aug 16, 2016	11.20	11.29	11.02	11.03	1,099,390	-0.20(-1.79%)
Aug 15, 2016	11.29	11.41	11.22	11.23	845,375	-0.07(-0.59%)
Aug 12, 2016	11.19	11.33	11.16	11.29	1,279,352	+0.10(+0.93%)
Aug 11, 2016	11.07	11.26	11.07	11.19	1,068,198	+0.16(+1.49%)
Aug 10, 2016	11.12	11.19	11.01	11.03	953,948	-0.10(-0.87%)
Aug 09, 2016	11.22	11.25	11.01	11.12	1,584,262	-0.13(-1.13%)
Aug 08, 2016	11.30	11.40	11.24	11.25	809,966	-0.05(-0.46%)
Aug 05, 2016	11.44	11.47	11.26	11.30	1,215,487	-0.08(-0.72%)
Aug 04, 2016	11.78	11.80	11.31	11.38	1,574,544	-0.39(-3.30%)
Aug 03, 2016	11.75	11.80	11.67	11.77	1,140,945	+0.02(+0.13%)
Aug 02, 2016	11.76	11.86	11.75	11.76	1,534,888	-0.02(-0.19%)
Aug 01, 2016	11.92	11.94	11.75	11.78	1,680,897	-0.17(-1.44%)
Jul 29, 2016	11.89	11.97	11.79	11.95	1,824,189	+0.01(+0.12%)
Jul 28, 2016	11.88	11.95	11.68	11.94	2,453,826	+0.01(+0.06%)
Jul 27, 2016	12.74	12.75	11.90	11.93	3,053,981	-0.71(-5.61%)
Jul 26, 2016	12.66	12.70	12.58	12.64	1,634,833	-0.01(-0.06%)
Jul 25, 2016	12.59	12.70	12.52	12.64	727,885	+0.04(+0.30%)
Jul 22, 2016	12.49	12.74	12.46	12.61	791,206	+0.12(+0.96%)
Jul 21, 2016	12.65	12.69	12.43	12.49	1,224,867	-0.19(-1.53%)
Jul 20, 2016	12.49	12.70	12.40	12.68	997,188	+0.19(+1.49%)
Jul 19, 2016	12.60	12.60	12.37	12.49	1,131,367	-0.19(-1.53%)
Jul 18, 2016	12.61	12.70	12.58	12.69	532,636	+0.03(+0.24%)
Jul 15, 2016	12.68	12.73	12.57	12.66	770,476	-0.01(-0.12%)
Jul 14, 2016	12.72	12.80	12.64	12.67	950,446	-0.01(-0.06%)
Jul 13, 2016	12.72	12.76	12.59	12.68	875,533	+0.00(+0.00%)
Jul 12, 2016	12.61	12.74	12.61	12.68	1,282,398	+0.12(+0.95%)
Jul 11, 2016	12.41	12.58	12.35	12.56	892,141	+0.17(+1.38%)
Jul 08, 2016	12.40	12.53	12.34	12.39	905,393	+0.05(+0.42%)
Jul 07, 2016	12.37	12.48	12.29	12.34	1,073,083	+0.01(+0.06%)
Jul 06, 2016	12.29	12.36	12.20	12.33	898,323	+0.01(+0.12%)
Jul 05, 2016	12.42	12.48	12.17	12.32	971,671	-0.18(-1.43%)
Jul 01, 2016	12.27	12.49	12.49	12.49	1,054,746	+0.22(+1.82%)
Jun 30, 2016	12.14	12.27	12.08	12.27	1,274,165	+0.15(+1.23%)
Jun 29, 2016	11.97	12.13	11.94	12.12	948,423	+0.28(+2.39%)
Jun 28, 2016	11.87	11.97	11.69	11.84	1,733,565	+0.09(+0.76%)
Jun 27, 2016	11.94	12.00	11.58	11.75	1,685,258	-0.31(-2.54%)
Jun 24, 2016	12.14	12.30	12.00	12.05	1,674,611	-0.48(-3.87%)
Jun 23, 2016	12.26	12.55	12.23	12.54	979,749	+0.37(+3.07%)
Jun 22, 2016	12.25	12.31	12.14	12.17	993,817	-0.04(-0.30%)
Jun 21, 2016	12.17	12.24	12.03	12.20	1,012,630	+0.03(+0.24%)
Jun 20, 2016	12.23	12.35	12.16	12.17	790,324	+0.06(+0.49%)
Jun 17, 2016	11.84	12.13	11.82	12.12	1,293,237	+0.29(+2.42%)
Jun 16, 2016	11.79	11.85	11.68	11.83	737,698	-0.01(-0.06%)
Jun 15, 2016	11.84	11.97	11.78	11.84	1,013,704	+0.01(+0.06%)
Jun 14, 2016	11.92	11.97	11.79	11.83	1,585,426	-0.10(-0.80%)
Jun 13, 2016	11.89	12.00	11.77	11.92	1,431,720	-0.05(-0.43%)
Jun 10, 2016	12.12	12.20	11.93	11.98	1,457,292	-0.30(-2.45%)
Jun 09, 2016	12.24	12.31	12.12	12.28	1,246,341	-0.06(-0.48%)
Jun 08, 2016	12.34	12.38	12.22	12.34	1,696,432	+0.00(+0.00%)
Jun 07, 2016	12.34	12.44	12.19	12.34	1,412,638	+0.01(+0.06%)
Jun 06, 2016	12.30	12.39	12.26	12.33	1,303,259	+0.07(+0.54%)
Jun 03, 2016	12.28	12.37	12.16	12.26	1,508,893	-0.01(-0.06%)
Jun 02, 2016	12.25	12.32	12.12	12.27	1,985,263	+0.01(+0.12%)

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.