The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Covanta Holding

  • CVA
  • NYSE
  • Financial Services
  • Latest 20.33
  • Currency US$
  • Change -0.18
  • Percent Change -0.878 %
  • Volume 246,456
  • Thu Jul 31, 2014 11:30 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 20.33 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 20.46 20.31 20.46 20.33 246,556
Jul 30 20.63 20.38 20.48 20.51 978,340
Jul 29 20.65 20.36 20.53 20.47 1,593,012
Jul 28 20.47 20.26 20.41 20.46 1,181,019
Jul 25 20.55 20.36 20.52 20.44 1,981,815
Jul 24 20.78 20.24 20.71 20.61 3,119,565
Jul 23 21.47 20.60 20.90 20.63 3,154,629
Jul 22 20.61 20.35 20.50 20.45 1,729,877
Jul 21 20.57 20.43 20.50 20.53 802,553
Jul 18 20.66 20.42 20.49 20.54 950,762
Jul 17 20.63 20.42 20.48 20.51 1,092,956
Jul 16 20.69 20.46 20.62 20.50 816,727
Jul 15 20.63 20.46 20.57 20.61 903,254
Jul 14 20.64 20.54 20.60 20.58 1,043,283
Jul 11 20.67 20.46 20.50 20.54 1,251,464
Jul 10 20.54 20.40 20.49 20.50 1,383,843
Jul 9 20.64 20.50 20.60 20.56 939,672
Jul 8 20.66 20.50 20.59 20.58 1,508,200
Jul 7 20.71 20.57 20.69 20.65 1,170,592
Jul 3 20.75 20.59 20.75 20.68 879,947
Jul 2 20.78 20.55 20.67 20.66 1,176,318
Jul 1 20.73 20.55 20.69 20.65 1,777,136
Jun 30 20.85 20.60 20.82 20.61 2,668,900
Jun 27 20.63 20.27 20.32 20.51 2,619,901
Jun 26 20.31 20.14 20.26 20.31 852,953
Jun 25 20.36 20.07 20.15 20.26 1,971,572
Jun 24 20.30 20.02 20.12 20.08 918,233
Jun 23 20.26 20.02 20.26 20.13 894,198
Jun 20 20.46 20.23 20.36 20.33 1,274,041
Jun 19 20.44 20.22 20.28 20.34 1,112,233
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.