Covanta Holding Corp (NY: CVA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.57	12.74	12.33	12.46	2,471,057	-0.04(-0.35%)
Feb 27, 2007	12.06	12.73	11.94	12.50	4,547,139	-0.41(-3.18%)
Feb 26, 2007	13.28	13.28	12.87	12.91	1,678,079	-0.12(-0.93%)
Feb 23, 2007	12.97	13.08	12.89	13.04	1,072,961	+0.09(+0.72%)
Feb 22, 2007	13.05	13.07	12.84	12.94	713,180	-0.03(-0.21%)
Feb 21, 2007	12.76	13.00	12.63	12.97	1,583,730	+0.12(+0.94%)
Feb 20, 2007	13.05	13.14	12.62	12.85	2,833,756	-0.30(-2.25%)
Feb 16, 2007	13.02	13.17	12.95	13.14	925,073	+0.13(+1.01%)
Feb 15, 2007	13.19	13.27	12.94	13.01	1,306,737	-0.15(-1.12%)
Feb 14, 2007	12.94	13.24	12.91	13.16	2,914,724	+0.24(+1.82%)
Feb 13, 2007	12.72	12.94	12.67	12.93	1,800,773	+0.26(+2.03%)
Feb 12, 2007	12.80	12.89	12.65	12.67	1,392,397	-0.16(-1.28%)
Feb 09, 2007	12.96	13.00	12.59	12.83	1,945,699	-0.13(-0.97%)
Feb 08, 2007	12.86	12.96	12.61	12.96	1,815,135	+0.07(+0.55%)
Feb 07, 2007	13.04	13.12	12.85	12.89	2,148,475	-0.16(-1.22%)
Feb 06, 2007	13.08	13.11	12.89	13.05	1,413,231	-0.03(-0.25%)
Feb 05, 2007	13.08	13.17	12.91	13.08	2,147,017	+0.00(+0.00%)
Feb 02, 2007	13.12	13.16	12.96	13.08	1,660,500	-0.06(-0.46%)
Feb 01, 2007	13.16	13.24	13.02	13.14	3,717,618	+0.16(+1.27%)
Jan 31, 2007	12.84	13.05	12.76	12.97	4,856,408	+0.13(+1.02%)
Jan 30, 2007	12.70	12.91	12.63	12.84	4,717,091	+0.15(+1.21%)
Jan 29, 2007	12.87	12.87	12.63	12.69	3,227,637	-0.14(-1.11%)
Jan 26, 2007	13.12	13.16	12.69	12.83	13,840,181	-0.20(-1.56%)
Jan 25, 2007	12.96	13.10	12.85	13.04	4,336,522	+0.15(+1.15%)
Jan 24, 2007	12.85	13.16	12.78	12.89	2,618,033	+0.14(+1.08%)
Jan 23, 2007	12.22	13.02	11.97	12.75	4,604,762	+0.53(+4.31%)
Jan 22, 2007	12.06	12.34	11.95	12.22	2,634,992	+0.23(+1.92%)
Jan 19, 2007	11.93	12.00	11.68	11.99	2,372,404	+0.12(+0.97%)
Jan 18, 2007	12.08	12.28	11.86	11.88	1,544,342	-0.13(-1.10%)
Jan 17, 2007	12.27	12.42	12.00	12.01	1,733,259	-0.33(-2.71%)
Jan 16, 2007	12.23	12.45	12.13	12.34	1,054,543	+0.11(+0.90%)
Jan 12, 2007	12.37	12.45	12.15	12.23	1,609,077	-0.10(-0.84%)
Jan 11, 2007	12.30	12.47	12.26	12.34	789,403	+0.05(+0.40%)
Jan 10, 2007	12.15	12.32	12.15	12.29	1,115,267	+0.17(+1.40%)
Jan 09, 2007	12.22	12.22	12.04	12.12	985,067	-0.11(-0.90%)
Jan 08, 2007	11.93	12.29	11.86	12.23	2,133,158	+0.20(+1.64%)
Jan 05, 2007	12.08	12.16	11.93	12.03	1,516,077	-0.04(-0.36%)
Jan 04, 2007	12.29	12.42	11.99	12.08	2,331,922	-0.20(-1.61%)
Jan 03, 2007	12.17	12.39	11.98	12.27	2,733,827	+0.19(+1.54%)
Dec 29, 2006	11.97	12.23	11.94	12.09	1,265,707	+0.16(+1.38%)
Dec 28, 2006	11.80	12.00	11.71	11.92	1,190,214	+0.16(+1.40%)
Dec 27, 2006	11.64	11.87	11.64	11.76	1,420,889	+0.10(+0.89%)
Dec 26, 2006	11.57	11.70	11.40	11.65	594,833	+0.04(+0.38%)
Dec 22, 2006	11.65	11.71	11.55	11.61	992,361	-0.02(-0.14%)
Dec 21, 2006	11.64	11.65	11.47	11.63	6,022,370	+0.05(+0.47%)
Dec 20, 2006	11.40	11.71	11.34	11.57	9,382,577	+0.16(+1.44%)
Dec 19, 2006	11.41	11.48	11.21	11.41	1,517,171	-0.11(-0.95%)
Dec 18, 2006	11.64	11.70	11.43	11.52	1,312,390	-0.14(-1.18%)
Dec 15, 2006	11.85	11.85	11.53	11.65	1,301,084	-0.13(-1.07%)
Dec 14, 2006	11.79	11.89	11.74	11.78	409,745	-0.01(-0.09%)
Dec 13, 2006	11.82	11.95	11.70	11.79	804,538	-0.03(-0.28%)
Dec 12, 2006	12.04	12.08	11.53	11.82	1,110,343	-0.21(-1.78%)
Dec 11, 2006	12.02	12.13	11.99	12.04	971,026	+0.00(+0.00%)
Dec 08, 2006	12.06	12.15	11.99	12.04	1,183,467	-0.04(-0.32%)
Dec 07, 2006	12.01	12.28	12.01	12.08	1,249,296	+0.10(+0.87%)
Dec 06, 2006	12.08	12.11	11.90	11.97	1,476,142	-0.07(-0.55%)
Dec 05, 2006	12.42	12.42	12.00	12.04	1,823,888	-0.32(-2.57%)
Dec 04, 2006	12.14	12.47	12.14	12.36	1,024,638	+0.29(+2.41%)

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.