Covanta Holding Corp (NY: CVA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	9.990	10.06	9.875	9.978	1,649,453	+0.04(+0.43%)
Aug 30, 2011	9.881	9.972	9.802	9.935	2,171,096	+0.01(+0.12%)
Aug 29, 2011	9.674	9.929	9.632	9.923	1,192,174	+0.38(+3.95%)
Aug 26, 2011	9.437	9.546	9.194	9.546	2,197,817	+0.05(+0.58%)
Aug 25, 2011	9.686	9.723	9.425	9.492	1,572,943	-0.16(-1.70%)
Aug 24, 2011	9.352	9.668	9.343	9.656	1,609,585	+0.25(+2.65%)
Aug 23, 2011	9.097	9.407	8.969	9.407	2,667,986	+0.35(+3.89%)
Aug 22, 2011	9.322	9.328	9.036	9.054	1,297,814	-0.09(-0.93%)
Aug 19, 2011	9.115	9.316	9.061	9.139	1,511,426	-0.09(-0.92%)
Aug 18, 2011	9.316	9.322	9.024	9.224	2,278,227	-0.27(-2.88%)
Aug 17, 2011	9.559	9.674	9.419	9.498	1,734,054	-0.01(-0.06%)
Aug 16, 2011	9.474	9.559	9.413	9.504	1,263,740	-0.09(-0.95%)
Aug 15, 2011	9.340	9.601	9.334	9.595	1,617,730	+0.35(+3.75%)
Aug 12, 2011	9.188	9.334	9.072	9.249	2,748,010	+0.15(+1.67%)
Aug 11, 2011	8.726	9.212	8.556	9.097	5,410,353	+0.46(+5.27%)
Aug 10, 2011	8.921	9.006	8.599	8.641	5,312,925	-0.43(-4.69%)
Aug 09, 2011	9.261	9.072	8.653	9.066	4,942,784	+0.36(+4.19%)
Aug 08, 2011	9.261	9.309	8.544	8.702	9,134,280	-0.74(-7.79%)
Aug 05, 2011	9.619	9.723	9.200	9.437	4,847,936	-0.12(-1.21%)
Aug 04, 2011	10.03	10.04	9.474	9.553	4,175,795	-0.56(-5.53%)
Aug 03, 2011	10.14	10.26	9.941	10.11	2,278,655	+0.01(+0.06%)
Aug 02, 2011	10.30	10.44	10.11	10.11	1,593,617	-0.24(-2.35%)
Aug 01, 2011	10.59	10.66	10.22	10.35	2,169,959	-0.15(-1.45%)
Jul 29, 2011	10.33	10.52	10.33	10.50	2,500,791	+0.13(+1.23%)
Jul 28, 2011	10.49	10.55	10.33	10.37	2,402,295	-0.16(-1.50%)
Jul 27, 2011	10.63	10.63	10.48	10.53	1,501,906	-0.13(-1.25%)
Jul 26, 2011	10.66	10.73	10.57	10.66	1,322,533	-0.01(-0.11%)
Jul 25, 2011	10.63	10.71	10.59	10.68	1,143,289	-0.01(-0.11%)
Jul 22, 2011	10.71	10.74	10.62	10.69	1,642,010	+0.00(+0.00%)
Jul 21, 2011	10.44	10.77	10.28	10.69	2,840,728	+0.41(+3.96%)
Jul 20, 2011	10.28	10.29	10.12	10.28	1,638,204	+0.09(+0.83%)
Jul 19, 2011	10.32	10.34	10.18	10.20	1,554,072	+0.00(+0.00%)
Jul 18, 2011	10.42	10.42	10.15	10.20	1,274,181	+0.01(+0.12%)
Jul 15, 2011	10.05	10.25	9.935	10.18	2,251,951	+0.17(+1.70%)
Jul 14, 2011	10.16	10.17	10.01	10.01	701,499	-0.13(-1.26%)
Jul 13, 2011	10.15	10.25	10.12	10.14	640,257	+0.01(+0.12%)
Jul 12, 2011	10.14	10.23	10.07	10.13	912,397	-0.04(-0.42%)
Jul 11, 2011	10.29	10.29	10.14	10.17	1,092,046	-0.21(-1.99%)
Jul 08, 2011	10.28	10.39	10.21	10.38	1,345,404	+0.02(+0.23%)
Jul 07, 2011	10.36	10.39	10.30	10.35	1,299,705	+0.10(+0.95%)
Jul 06, 2011	10.20	10.29	10.15	10.26	1,247,861	+0.06(+0.60%)
Jul 05, 2011	10.18	10.25	10.14	10.20	1,960,750	+0.03(+0.30%)
Jul 01, 2011	10.03	10.19	10.02	10.17	1,847,849	+0.15(+1.46%)
Jun 30, 2011	10.02	10.08	9.984	10.02	1,043,587	+0.05(+0.49%)
Jun 29, 2011	9.935	10.01	9.869	9.972	1,073,921	+0.10(+1.05%)
Jun 28, 2011	9.796	9.893	9.783	9.869	956,941	+0.08(+0.81%)
Jun 27, 2011	9.796	9.832	9.729	9.790	933,280	+0.02(+0.19%)
Jun 24, 2011	9.923	9.941	9.729	9.771	1,507,692	-0.16(-1.59%)
Jun 23, 2011	9.905	9.929	9.729	9.929	1,705,785	-0.06(-0.61%)
Jun 22, 2011	10.03	10.09	9.972	9.990	839,176	-0.05(-0.48%)
Jun 21, 2011	9.941	10.06	9.899	10.04	1,250,232	+0.13(+1.29%)
Jun 20, 2011	9.905	9.929	9.875	9.911	1,112,145	+0.08(+0.83%)
Jun 17, 2011	9.908	9.974	9.814	9.829	2,324,460	-0.03(-0.31%)
Jun 16, 2011	9.781	9.944	9.762	9.859	1,193,498	+0.07(+0.74%)
Jun 15, 2011	9.883	9.962	9.787	9.787	2,175,167	-0.18(-1.76%)
Jun 14, 2011	9.902	9.968	9.853	9.962	1,773,068	+0.14(+1.42%)
Jun 13, 2011	9.805	9.896	9.799	9.823	1,307,689	+0.05(+0.50%)
Jun 10, 2011	9.762	9.811	9.690	9.775	1,490,642	-0.05(-0.49%)
Jun 09, 2011	9.756	9.853	9.750	9.823	1,544,681	+0.10(+1.06%)
Jun 08, 2011	9.732	9.799	9.660	9.720	1,970,593	-0.01(-0.12%)
Jun 07, 2011	9.847	9.847	9.726	9.732	2,383,784	-0.07(-0.68%)
Jun 06, 2011	10.05	10.05	9.793	9.799	2,019,747	-0.12(-1.22%)

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.