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, 2020 9.685 9.840 9.171 9.540 919,162 +0.29(+3.14%)
Jul 30, 2020 9.181 9.297 9.016 9.249 614,429 -0.11(-1.14%)
Jul 29, 2020 9.433 9.481 9.181 9.355 774,261 -0.01(-0.10%)
Jul 28, 2020 9.394 9.549 9.336 9.365 807,865 -0.10(-1.02%)
Jul 27, 2020 9.161 9.481 9.161 9.462 773,056 +0.24(+2.63%)
Jul 24, 2020 9.423 9.491 9.132 9.220 732,772 -0.18(-1.96%)
Jul 23, 2020 9.433 9.559 9.278 9.404 791,233 +0.02(+0.21%)
Jul 22, 2020 9.278 9.414 9.234 9.384 513,195 +0.04(+0.41%)
Jul 21, 2020 9.258 9.530 9.258 9.346 750,918 +0.16(+1.69%)
Jul 20, 2020 9.375 9.462 9.152 9.191 564,157 -0.25(-2.67%)
Jul 17, 2020 9.384 9.496 9.301 9.443 598,265 +0.05(+0.52%)
Jul 16, 2020 9.355 9.491 9.239 9.394 502,132 -0.02(-0.21%)
Jul 15, 2020 9.355 9.510 9.297 9.414 757,823 +0.33(+3.63%)
Jul 14, 2020 8.774 9.094 8.735 9.084 609,401 +0.33(+3.77%)
Jul 13, 2020 8.968 8.987 8.667 8.754 771,594 -0.16(-1.74%)
Jul 10, 2020 8.570 8.929 8.541 8.909 656,235 +0.30(+3.49%)
Jul 09, 2020 8.851 8.890 8.444 8.609 1,022,198 -0.27(-3.06%)
Jul 08, 2020 8.696 8.919 8.604 8.880 796,060 +0.14(+1.55%)
Jul 07, 2020 8.997 8.997 8.725 8.745 617,378 -0.35(-3.84%)
Jul 06, 2020 9.220 9.239 8.900 9.094 619,829 +0.06(+0.64%)
Jul 02, 2020 9.375 9.481 9.006 9.035 741,643 -0.14(-1.48%)
Jul 01, 2020 9.336 9.481 9.074 9.171 889,678 -0.13(-1.36%)
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%)
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.