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 (%)
Jul 31, 2006 9.761 9.789 9.652 9.679 658,656 -0.10(-1.01%)
Jul 28, 2006 9.624 9.805 9.608 9.778 1,039,043 +0.15(+1.54%)
Jul 27, 2006 9.706 9.723 9.547 9.630 609,786 -0.03(-0.28%)
Jul 26, 2006 9.476 9.767 9.476 9.657 1,191,855 +0.14(+1.50%)
Jul 25, 2006 9.405 9.558 9.229 9.515 1,137,331 +0.09(+0.93%)
Jul 24, 2006 9.317 9.580 9.334 9.427 1,279,931 +0.11(+1.18%)
Jul 21, 2006 9.471 9.445 9.213 9.317 1,018,438 -0.15(-1.62%)
Jul 20, 2006 9.564 9.602 9.416 9.471 862,526 +0.07(+0.76%)
Jul 19, 2006 9.191 9.476 9.103 9.399 926,350 +0.24(+2.63%)
Jul 18, 2006 9.048 9.191 8.917 9.158 935,285 +0.19(+2.14%)
Jul 17, 2006 8.851 8.994 8.851 8.966 508,763 +0.08(+0.86%)
Jul 14, 2006 9.103 9.103 8.796 8.889 567,115 -0.14(-1.58%)
Jul 13, 2006 9.268 9.273 8.972 9.032 521,527 -0.27(-2.95%)
Jul 12, 2006 9.240 9.421 9.186 9.306 606,504 +0.07(+0.71%)
Jul 11, 2006 9.410 9.410 9.087 9.240 1,337,372 -0.17(-1.81%)
Jul 10, 2006 9.542 9.569 9.366 9.410 912,126 -0.13(-1.38%)
Jul 07, 2006 9.323 9.597 9.262 9.542 1,518,630 +0.22(+2.35%)
Jul 06, 2006 9.268 9.361 9.246 9.323 1,573,154 +0.04(+0.41%)
Jul 05, 2006 9.493 9.531 9.131 9.284 1,611,448 -0.24(-2.48%)
Jul 03, 2006 9.350 9.526 9.295 9.520 2,239,469 -0.16(-1.64%)
Jun 30, 2006 8.774 9.679 8.670 9.679 10,749,126 +1.04(+11.99%)
Jun 29, 2006 8.319 8.654 8.253 8.643 1,193,496 +0.35(+4.23%)
Jun 28, 2006 8.028 8.297 7.963 8.292 2,057,481 +0.30(+3.77%)
Jun 27, 2006 8.006 8.176 7.952 7.990 1,061,473 -0.01(-0.07%)
Jun 26, 2006 7.935 8.034 7.902 7.996 1,526,836 +0.07(+0.90%)
Jun 23, 2006 7.979 8.122 7.875 7.924 1,771,735 -0.18(-2.23%)
Jun 22, 2006 8.319 8.319 8.050 8.105 1,407,395 -0.24(-2.89%)
Jun 21, 2006 8.089 8.379 8.067 8.346 612,704 +0.24(+2.98%)
Jun 20, 2006 8.171 8.363 8.083 8.105 905,561 -0.06(-0.74%)
Jun 19, 2006 8.368 8.473 8.061 8.166 1,074,785 -0.20(-2.36%)
Jun 16, 2006 8.440 8.445 8.319 8.363 3,139,196 -0.12(-1.42%)
Jun 15, 2006 8.336 8.593 8.314 8.484 1,549,265 +0.26(+3.13%)
Jun 14, 2006 8.226 8.352 8.155 8.226 1,320,778 +0.00(+0.00%)
Jun 13, 2006 8.363 8.654 8.226 8.226 984,338 -0.22(-2.60%)
Jun 12, 2006 8.582 8.615 8.292 8.445 719,927 -0.13(-1.53%)
Jun 09, 2006 8.714 8.769 8.462 8.577 440,745 -0.05(-0.57%)
Jun 08, 2006 8.599 8.708 8.209 8.626 1,289,049 -0.11(-1.26%)
Jun 07, 2006 8.686 8.884 8.610 8.736 718,833 +0.03(+0.38%)
Jun 06, 2006 8.719 8.747 8.527 8.703 1,381,501 +0.01(+0.06%)
Jun 05, 2006 8.862 9.026 8.697 8.697 1,101,043 -0.23(-2.58%)
Jun 02, 2006 9.229 9.229 8.796 8.928 643,521 -0.10(-1.15%)
Jun 01, 2006 8.911 9.048 8.780 9.032 915,408 +0.20(+2.30%)
May 31, 2006 8.829 8.961 8.719 8.829 1,553,642 +0.11(+1.26%)
May 30, 2006 8.862 8.994 8.670 8.719 1,058,190 -0.28(-3.11%)
May 26, 2006 8.884 9.114 8.730 8.999 1,052,173 +0.20(+2.24%)
May 25, 2006 8.610 8.840 8.462 8.802 1,315,125 +0.39(+4.70%)
May 24, 2006 8.626 8.637 8.220 8.407 2,042,711 -0.22(-2.54%)
May 23, 2006 8.994 9.048 8.621 8.626 723,756 -0.28(-3.14%)
May 22, 2006 8.582 9.005 8.500 8.906 1,410,131 +0.29(+3.37%)
May 19, 2006 8.774 8.807 8.363 8.615 2,424,557 -0.15(-1.75%)
May 18, 2006 8.802 9.065 8.747 8.769 1,016,979 +0.04(+0.44%)
May 17, 2006 9.048 9.158 8.708 8.730 1,847,594 -0.46(-5.01%)
May 16, 2006 9.432 9.487 9.136 9.191 1,522,642 -0.24(-2.56%)
May 15, 2006 9.454 9.487 9.164 9.432 686,192 -0.12(-1.21%)
May 12, 2006 9.679 9.734 9.476 9.547 1,036,673 -0.27(-2.74%)
May 11, 2006 10.02 10.04 9.668 9.816 1,494,560 -0.19(-1.92%)
May 10, 2006 10.01 10.06 9.920 10.01 977,955 +0.00(+0.00%)
May 09, 2006 10.02 10.10 9.876 10.01 680,174 -0.02(-0.22%)
May 08, 2006 9.937 10.20 9.855 10.03 1,330,443 +0.08(+0.77%)
May 05, 2006 9.350 10.06 9.295 9.953 1,828,082 +0.56(+6.02%)
May 04, 2006 9.257 9.388 9.120 9.388 547,604 +0.12(+1.24%)
May 03, 2006 9.213 9.366 9.131 9.273 439,469 +0.01(+0.12%)
May 02, 2006 9.103 9.273 9.048 9.262 309,452 +0.17(+1.87%)
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.