Covanta Holding Corporation (CVA) Historical Stock Data

20.26 ↑0.00 (0.00%)
As of Market Close on November 29th, 2021.

Historical Data

In the past 30 trading days, CVA is up 0.03% a day on average. There have been 21 days where Covanta Holding Corporation closed green and 9 days where CVA closed red.

DateOpenCloseChangeLowHighVolume
2021-11-2920.2320.26↑$0.03 (0.15%)20.2320.266.63M
2021-11-2620.2320.24↑$0.01 (0.05%)20.2320.251.73M
2021-11-2420.2320.25↑$0.02 (0.10%)20.2320.251.42M
2021-11-2320.2420.23↓$0.01 (-0.05%)20.2320.241.12M
2021-11-2220.2320.24↑$0.01 (0.05%)20.2220.241.19M
2021-11-1920.2320.23↑$0.00 (0.00%)20.2220.24681.69K
2021-11-1820.2320.23↑$0.00 (0.00%)20.2320.24669.97K
2021-11-1720.2320.24↑$0.01 (0.05%)20.2320.24631.90K
2021-11-1620.2220.23↑$0.01 (0.05%)20.2220.24556.68K
2021-11-1520.2320.24↑$0.01 (0.05%)20.2320.24341.81K
2021-11-1220.2220.23↑$0.01 (0.05%)20.2220.24555.77K
2021-11-1120.2220.24↑$0.02 (0.10%)20.2220.241.14M
2021-11-1020.2320.22↓$0.01 (-0.05%)20.2220.230.92M
2021-11-0920.2320.23↑$0.00 (0.00%)20.2220.231.20M
2021-11-0820.2320.22↓$0.01 (-0.05%)20.2220.24709K
2021-11-0520.2120.23↑$0.02 (0.10%)20.2020.241.45M
2021-11-0420.2320.22↓$0.01 (-0.05%)20.2220.23632.20K
2021-11-0320.2020.22↑$0.02 (0.10%)20.2020.231.56M
2021-11-0220.1920.16↓$0.03 (-0.15%)20.1520.19898.35K
2021-11-0120.1320.18↑$0.05 (0.25%)20.1320.18679.01K
2021-10-2920.1820.18↑$0.00 (0.00%)20.1520.181.28M
2021-10-2820.1920.17↓$0.02 (-0.10%)20.1620.19523.35K
2021-10-2720.1920.17↓$0.02 (-0.10%)20.1620.19433.14K
2021-10-2620.1620.18↑$0.02 (0.12%)20.1620.20661.06K
2021-10-2520.1620.17↑$0.01 (0.05%)20.1620.19808.48K
2021-10-2220.2020.17↓$0.03 (-0.15%)20.1520.20755.99K
2021-10-2120.1820.17↓$0.01 (-0.05%)20.1520.19477.09K
2021-10-2020.1620.18↑$0.02 (0.10%)20.1320.18468.99K
2021-10-1920.1520.17↑$0.02 (0.10%)20.1420.18875.48K
2021-10-1820.1220.15↑$0.03 (0.15%)20.1220.152.10M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$CVA If options never existed
what do you think this stock would be trading at?

0 Like Report
Clean_Teoth

$CVA if your selling dont regret it later

0 Like Report
BroughtToMyKnees

$CVA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report