Covanta Holding Corp (NY: CVA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	14.59	14.91	14.48	14.60	2,073,023	-0.01(-0.08%)
Apr 29, 2008	15.14	15.14	14.55	14.61	2,070,631	-0.50(-3.34%)
Apr 28, 2008	15.99	15.99	15.08	15.12	2,891,456	-0.66(-4.17%)
Apr 25, 2008	15.93	15.93	15.51	15.78	1,406,279	+0.09(+0.56%)
Apr 24, 2008	15.71	15.98	15.28	15.69	4,708,772	-0.56(-3.44%)
Apr 23, 2008	16.17	16.51	16.17	16.25	1,452,190	+0.18(+1.13%)
Apr 22, 2008	16.31	16.33	16.02	16.07	1,369,355	-0.25(-1.51%)
Apr 21, 2008	16.43	16.50	16.14	16.31	1,120,305	-0.12(-0.70%)
Apr 18, 2008	16.64	16.64	16.06	16.43	1,707,137	+0.13(+0.81%)
Apr 17, 2008	16.25	16.57	16.22	16.30	1,364,832	-0.06(-0.37%)
Apr 16, 2008	16.54	16.60	16.19	16.36	2,027,609	-0.06(-0.37%)
Apr 15, 2008	16.49	16.65	16.14	16.42	1,327,857	+0.08(+0.47%)
Apr 14, 2008	16.07	16.64	15.63	16.34	2,701,216	+0.36(+2.23%)
Apr 11, 2008	16.00	16.18	15.77	15.99	1,968,364	-0.07(-0.44%)
Apr 10, 2008	16.01	16.17	15.77	16.06	1,608,116	-0.04(-0.24%)
Apr 09, 2008	15.90	16.14	15.86	16.10	2,600,326	+0.29(+1.84%)
Apr 08, 2008	15.89	15.99	15.74	15.80	1,170,337	-0.13(-0.83%)
Apr 07, 2008	16.29	16.37	15.80	15.94	1,210,911	-0.31(-1.92%)
Apr 04, 2008	15.89	16.42	15.85	16.25	1,553,875	+0.36(+2.28%)
Apr 03, 2008	15.56	15.95	15.54	15.89	1,277,517	+0.27(+1.72%)
Apr 02, 2008	15.35	15.72	15.08	15.62	1,753,865	+0.20(+1.32%)

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.