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 (%)
Jun 30, 2020 9.045 9.394 8.958 9.297 1,020,018 +0.21(+2.35%)
Jun 29, 2020 8.958 9.200 8.909 9.084 886,007 +0.26(+2.97%)
Jun 26, 2020 8.871 8.932 8.716 8.822 2,435,559 -0.11(-1.19%)
Jun 25, 2020 8.609 8.948 8.531 8.929 980,422 +0.26(+3.02%)
Jun 24, 2020 8.955 9.013 8.590 8.667 910,023 -0.41(-4.55%)
Jun 23, 2020 9.061 9.176 8.955 9.080 617,081 +0.11(+1.18%)
Jun 22, 2020 8.792 8.984 8.667 8.975 928,383 +0.09(+0.97%)
Jun 19, 2020 9.234 9.311 8.874 8.888 1,312,663 -0.23(-2.53%)
Jun 18, 2020 9.061 9.378 8.965 9.119 536,902 +0.00(+0.00%)
Jun 17, 2020 9.465 9.513 9.099 9.119 776,701 -0.38(-4.04%)
Jun 16, 2020 9.541 9.762 9.215 9.503 955,763 +0.41(+4.55%)
Jun 15, 2020 8.590 9.215 8.552 9.090 1,066,655 +0.08(+0.85%)
Jun 12, 2020 9.032 9.085 8.590 9.013 1,367,509 +0.39(+4.57%)
Jun 11, 2020 8.850 9.282 8.619 8.619 2,061,519 -0.78(-8.28%)
Jun 10, 2020 9.993 10.14 9.359 9.397 1,013,413 -0.64(-6.41%)
Jun 09, 2020 10.17 10.38 9.695 10.04 1,176,044 -0.37(-3.60%)
Jun 08, 2020 10.33 10.51 10.29 10.42 930,303 +0.25(+2.46%)
Jun 05, 2020 10.03 10.40 9.983 10.17 1,365,011 +0.49(+5.06%)
Jun 04, 2020 9.388 9.676 9.378 9.676 1,239,830 +0.20(+2.13%)
Jun 03, 2020 9.368 9.647 9.263 9.474 1,128,434 +0.29(+3.14%)
Jun 02, 2020 9.051 9.359 9.051 9.186 789,481 +0.27(+3.02%)
Jun 01, 2020 8.677 9.234 8.667 8.917 1,314,012 +0.27(+3.11%)
May 29, 2020 8.821 8.821 8.456 8.648 2,246,191 -0.29(-3.23%)
May 28, 2020 9.023 9.099 8.802 8.936 1,566,962 +0.04(+0.43%)
May 27, 2020 9.013 9.090 8.657 8.898 1,536,312 +0.12(+1.42%)
May 26, 2020 8.629 8.850 8.552 8.773 1,239,136 +0.41(+4.94%)
May 22, 2020 8.321 8.360 8.081 8.360 903,971 +0.01(+0.12%)
May 21, 2020 8.408 8.629 8.350 8.350 740,593 -0.24(-2.80%)
May 20, 2020 8.552 8.667 8.465 8.590 901,054 +0.14(+1.71%)
May 19, 2020 8.686 8.773 8.446 8.446 880,735 -0.34(-3.83%)
May 18, 2020 8.340 8.821 8.244 8.782 1,522,064 +0.83(+10.39%)
May 15, 2020 7.994 8.062 7.788 7.956 1,176,537 -0.12(-1.55%)
May 14, 2020 7.456 8.081 7.336 8.081 1,625,889 +0.34(+4.34%)
May 13, 2020 8.350 8.350 7.697 7.745 1,644,943 -0.31(-3.82%)
May 12, 2020 8.196 8.340 8.052 8.052 1,553,958 -0.06(-0.71%)
May 11, 2020 7.927 8.331 7.831 8.110 1,682,063 +0.25(+3.18%)
May 08, 2020 7.101 7.994 7.101 7.860 2,048,142 +0.94(+13.61%)
May 07, 2020 6.688 7.062 6.688 6.918 1,588,137 +0.37(+5.73%)
May 06, 2020 6.928 6.999 6.500 6.544 1,907,217 -0.37(-5.29%)
May 05, 2020 7.245 7.370 6.880 6.909 1,614,819 -0.16(-2.31%)
May 04, 2020 6.736 7.091 6.659 7.072 1,492,570 +0.14(+2.08%)
May 01, 2020 7.322 7.399 6.822 6.928 1,519,975 -0.55(-7.33%)
Apr 30, 2020 7.610 7.677 7.351 7.476 1,494,247 -0.20(-2.63%)
Apr 29, 2020 7.687 7.889 7.586 7.677 1,450,583 +0.22(+2.96%)
Apr 28, 2020 7.322 7.639 7.235 7.456 1,446,976 +0.39(+5.58%)
Apr 27, 2020 6.668 7.130 6.572 7.062 1,245,040 +0.50(+7.61%)
Apr 24, 2020 6.668 6.726 6.505 6.563 1,200,889 -0.07(-1.01%)
Apr 23, 2020 6.601 6.851 6.601 6.630 1,410,693 +0.03(+0.44%)
Apr 22, 2020 6.553 6.678 6.313 6.601 1,674,688 -0.01(-0.15%)
Apr 21, 2020 6.572 6.736 6.447 6.611 1,280,712 -0.15(-2.27%)
Apr 20, 2020 7.062 7.062 6.630 6.765 1,680,689 -0.37(-5.25%)
Apr 17, 2020 7.303 7.601 6.995 7.139 1,991,526 +0.11(+1.50%)
Apr 16, 2020 7.178 7.303 6.937 7.034 2,447,355 -0.18(-2.53%)
Apr 15, 2020 7.572 7.572 6.803 7.216 4,575,912 -1.20(-14.27%)
Apr 14, 2020 8.408 8.475 8.129 8.417 1,391,085 +0.16(+1.98%)
Apr 13, 2020 8.331 8.533 7.889 8.254 1,492,756 -0.04(-0.46%)
Apr 09, 2020 7.879 8.340 7.746 8.292 1,729,472 +0.70(+9.24%)
Apr 08, 2020 7.533 7.754 7.269 7.591 1,461,838 +0.18(+2.46%)
Apr 07, 2020 7.389 7.918 7.351 7.408 2,108,149 +0.06(+0.78%)
Apr 06, 2020 7.130 7.543 7.072 7.351 1,737,216 +0.54(+7.90%)
Apr 03, 2020 7.793 7.965 6.726 6.813 2,224,961 -1.26(-15.60%)
Apr 02, 2020 7.860 8.292 7.841 8.071 1,080,057 +0.06(+0.72%)
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.