Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Covanta Holding Corp (NY: CVA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.127 8.259 8.006 8.259 922,885 +0.08(+0.94%)
Dec 29, 2005 8.144 8.226 8.116 8.182 451,686 +0.04(+0.47%)
Dec 28, 2005 8.034 8.166 7.935 8.144 340,087 +0.08(+0.95%)
Dec 27, 2005 8.220 8.226 8.006 8.067 815,297 -0.13(-1.61%)
Dec 23, 2005 8.215 8.231 8.116 8.198 794,691 -0.02(-0.20%)
Dec 22, 2005 8.171 8.215 8.133 8.215 330,604 +0.08(+0.94%)
Dec 21, 2005 8.034 8.226 8.034 8.138 1,284,307 +0.08(+1.02%)
Dec 20, 2005 8.039 8.149 7.979 8.056 1,097,579 +0.02(+0.20%)
Dec 19, 2005 7.952 8.089 7.875 8.039 1,893,547 +0.06(+0.76%)
Dec 16, 2005 7.650 8.133 7.628 7.979 4,966,732 +0.42(+5.59%)
Dec 15, 2005 7.540 7.634 7.403 7.557 2,223,422 +0.15(+2.07%)
Dec 14, 2005 7.348 7.486 7.266 7.403 4,191,551 +0.12(+1.58%)
Dec 13, 2005 7.310 7.310 7.200 7.288 1,774,471 -0.02(-0.30%)
Dec 12, 2005 7.277 7.326 7.250 7.310 594,468 +0.02(+0.23%)
Dec 09, 2005 6.992 7.348 6.992 7.294 2,061,311 +0.30(+4.31%)
Dec 08, 2005 6.800 7.019 6.789 6.992 1,249,296 +0.14(+2.08%)
Dec 07, 2005 7.019 7.063 6.800 6.849 419,410 -0.15(-2.19%)
Dec 06, 2005 7.074 7.162 6.981 7.003 282,463 -0.05(-0.70%)
Dec 05, 2005 7.189 7.189 7.025 7.052 702,786 -0.14(-1.91%)
Dec 02, 2005 7.283 7.321 7.118 7.189 1,255,678 -0.07(-0.91%)
Dec 01, 2005 7.151 7.376 7.140 7.255 1,883,882 +0.10(+1.46%)
Nov 30, 2005 7.036 7.156 6.976 7.151 1,120,920 +0.06(+0.85%)
Nov 29, 2005 7.239 7.261 7.058 7.091 698,409 -0.13(-1.82%)
Nov 28, 2005 7.310 7.316 7.162 7.222 661,756 -0.05(-0.68%)
Nov 25, 2005 7.156 7.299 7.156 7.272 368,898 +0.11(+1.53%)
Nov 23, 2005 7.118 7.178 7.019 7.162 1,072,414 +0.02(+0.23%)
Nov 22, 2005 6.976 7.173 6.965 7.146 406,281 +0.04(+0.62%)
Nov 21, 2005 7.184 7.217 7.102 7.102 2,392,463 -0.05(-0.77%)
Nov 18, 2005 7.261 7.261 7.113 7.156 1,009,685 +0.04(+0.54%)
Nov 17, 2005 6.965 7.266 6.965 7.118 2,921,285 +0.21(+3.02%)
Nov 16, 2005 6.822 7.041 6.696 6.910 619,815 +0.03(+0.48%)
Nov 15, 2005 6.827 6.877 6.537 6.877 608,145 +0.27(+4.07%)
Nov 14, 2005 6.899 6.899 6.520 6.608 1,024,455 -0.31(-4.52%)
Nov 11, 2005 6.394 6.992 6.339 6.921 1,141,343 +0.53(+8.23%)
Nov 10, 2005 6.334 6.581 6.202 6.394 803,626 +0.25(+4.01%)
Nov 09, 2005 6.197 6.241 6.125 6.147 808,915 -0.09(-1.41%)
Nov 08, 2005 6.169 6.279 6.169 6.235 180,711 -0.12(-1.81%)
Nov 07, 2005 6.334 6.416 6.142 6.350 263,316 +0.07(+1.14%)
Nov 04, 2005 6.224 6.345 6.054 6.279 521,710 +0.08(+1.33%)
Nov 03, 2005 6.438 6.449 6.153 6.197 318,569 -0.08(-1.22%)
Nov 02, 2005 6.213 6.389 6.032 6.274 533,016 +0.06(+0.97%)
Nov 01, 2005 6.115 6.279 5.824 6.213 790,315 -0.14(-2.24%)
Oct 31, 2005 6.400 6.471 6.257 6.356 566,021 -0.08(-1.19%)
Oct 28, 2005 5.895 6.433 5.824 6.433 1,962,658 +0.59(+10.14%)
Oct 27, 2005 5.923 5.977 5.709 5.840 1,073,326 -0.16(-2.65%)
Oct 26, 2005 6.142 6.252 5.934 5.999 1,240,178 -0.12(-1.88%)
Oct 25, 2005 6.306 6.306 6.005 6.115 1,155,202 -0.16(-2.62%)
Oct 24, 2005 6.493 6.493 6.235 6.279 934,191 -0.16(-2.47%)
Oct 21, 2005 6.652 6.679 6.361 6.438 639,145 -0.20(-2.98%)
Oct 20, 2005 7.003 7.085 6.526 6.636 655,921 -0.42(-5.98%)
Oct 19, 2005 6.690 7.074 6.531 7.058 645,527 +0.28(+4.13%)
Oct 18, 2005 6.965 6.992 6.696 6.778 374,916 -0.15(-2.22%)
Oct 17, 2005 7.074 7.146 6.718 6.932 368,351 -0.17(-2.39%)
Oct 14, 2005 6.855 7.102 6.641 7.102 281,916 +0.41(+6.15%)
Oct 13, 2005 6.800 6.800 6.526 6.690 365,981 -0.11(-1.61%)
Oct 12, 2005 7.003 7.025 6.745 6.800 602,309 -0.22(-3.13%)
Oct 11, 2005 7.266 7.294 6.690 7.019 272,799 -0.18(-2.44%)
Oct 10, 2005 7.475 7.475 7.124 7.195 403,363 -0.07(-0.98%)
Oct 07, 2005 7.184 7.277 6.992 7.266 377,104 +0.16(+2.32%)
Oct 06, 2005 7.102 7.102 7.102 7.102 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.