Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Oct 30, 2020 8.395 9.071 8.170 8.895 5,557,097 +1.43(+19.16%)
Oct 29, 2020 7.396 7.494 7.288 7.465 1,072,025 +0.00(+0.00%)
Oct 28, 2020 7.425 7.504 7.347 7.465 921,297 -0.14(-1.80%)
Oct 27, 2020 7.778 7.827 7.592 7.602 625,150 -0.23(-2.88%)
Oct 26, 2020 7.739 7.847 7.729 7.827 680,640 -0.06(-0.75%)
Oct 23, 2020 7.798 7.911 7.768 7.886 458,761 +0.16(+2.03%)
Oct 22, 2020 7.719 7.778 7.582 7.729 825,677 +0.00(+0.00%)
Oct 21, 2020 7.700 7.817 7.641 7.729 586,037 +0.00(+0.00%)
Oct 20, 2020 7.709 7.798 7.641 7.729 590,304 +0.07(+0.90%)
Oct 19, 2020 7.945 8.013 7.641 7.660 666,930 -0.28(-3.58%)
Oct 16, 2020 7.847 8.062 7.793 7.945 603,719 +0.02(+0.25%)
Oct 15, 2020 7.739 7.935 7.720 7.925 455,093 +0.14(+1.76%)
Oct 14, 2020 7.837 7.974 7.788 7.788 498,427 -0.06(-0.75%)
Oct 13, 2020 7.954 7.993 7.837 7.847 452,099 -0.18(-2.20%)
Oct 12, 2020 7.974 8.072 7.925 8.023 366,213 +0.04(+0.49%)
Oct 09, 2020 8.229 8.278 7.964 7.984 473,665 -0.15(-1.81%)
Oct 08, 2020 8.013 8.150 8.008 8.131 725,186 +0.21(+2.60%)
Oct 07, 2020 7.758 7.969 7.758 7.925 662,906 +0.27(+3.59%)
Oct 06, 2020 7.719 7.905 7.651 7.651 1,377,123 -0.06(-0.76%)
Oct 05, 2020 7.807 7.905 7.680 7.709 596,728 -0.07(-0.88%)
Oct 02, 2020 7.523 7.847 7.523 7.778 632,608 +0.07(+0.89%)
Oct 01, 2020 7.611 7.744 7.572 7.709 938,898 +0.12(+1.55%)
Sep 30, 2020 7.778 7.866 7.553 7.592 883,024 -0.16(-2.02%)
Sep 29, 2020 7.837 7.935 7.675 7.749 633,156 -0.11(-1.37%)
Sep 28, 2020 7.847 7.974 7.807 7.856 852,523 +0.12(+1.52%)
Sep 25, 2020 7.406 7.778 7.396 7.739 574,319 +0.24(+3.13%)
Sep 24, 2020 7.407 7.630 7.271 7.504 885,760 +0.09(+1.18%)
Sep 23, 2020 7.659 7.814 7.416 7.416 931,729 -0.25(-3.29%)
Sep 22, 2020 7.775 7.814 7.649 7.668 588,803 -0.08(-1.00%)
Sep 21, 2020 7.853 7.930 7.668 7.746 1,044,869 -0.29(-3.62%)
Sep 18, 2020 8.192 8.226 7.959 8.037 2,183,875 -0.13(-1.54%)
Sep 17, 2020 8.114 8.245 7.998 8.163 643,728 -0.10(-1.17%)
Sep 16, 2020 8.037 8.337 8.018 8.260 965,625 +0.21(+2.65%)
Sep 15, 2020 8.153 8.260 8.037 8.047 991,138 -0.06(-0.72%)
Sep 14, 2020 8.056 8.202 8.027 8.105 1,328,147 +0.05(+0.60%)
Sep 11, 2020 8.134 8.211 7.940 8.056 738,548 -0.07(-0.84%)
Sep 10, 2020 8.289 8.308 8.047 8.124 1,115,388 -0.18(-2.22%)
Sep 09, 2020 8.522 8.560 8.289 8.308 697,347 -0.17(-2.06%)
Sep 08, 2020 8.473 8.589 8.425 8.483 769,668 -0.12(-1.35%)
Sep 04, 2020 8.900 8.939 8.570 8.599 659,226 -0.20(-2.31%)
Sep 03, 2020 9.171 9.278 8.745 8.803 686,119 -0.35(-3.81%)
Sep 02, 2020 9.229 9.317 9.124 9.152 575,135 -0.10(-1.05%)
Sep 01, 2020 9.065 9.258 8.997 9.249 1,326,846 +0.10(+1.06%)
Aug 31, 2020 9.210 9.326 9.147 9.152 766,795 -0.12(-1.26%)
Aug 28, 2020 9.326 9.346 9.055 9.268 663,352 +0.02(+0.21%)
Aug 27, 2020 8.997 9.297 8.997 9.249 867,574 +0.26(+2.91%)
Aug 26, 2020 8.919 9.258 8.919 8.987 1,311,414 +0.00(+0.00%)
Aug 25, 2020 9.055 9.152 8.735 8.987 1,960,384 +0.01(+0.11%)
Aug 24, 2020 9.016 9.098 8.890 8.977 1,493,112 +0.05(+0.54%)
Aug 21, 2020 8.968 9.074 8.914 8.929 854,178 -0.09(-0.97%)
Aug 20, 2020 9.055 9.191 8.997 9.016 1,353,313 -0.20(-2.21%)
Aug 19, 2020 9.326 9.443 9.176 9.220 625,343 -0.09(-0.94%)
Aug 18, 2020 9.414 9.510 9.278 9.307 544,508 -0.14(-1.44%)
Aug 17, 2020 9.452 9.559 9.414 9.443 546,547 -0.04(-0.41%)
Aug 14, 2020 9.452 9.598 9.404 9.481 1,215,923 -0.06(-0.61%)
Aug 13, 2020 9.685 9.763 9.472 9.540 1,000,431 -0.22(-2.28%)
Aug 12, 2020 9.850 9.898 9.690 9.763 783,613 +0.03(+0.30%)
Aug 11, 2020 9.918 9.937 9.666 9.733 1,020,375 -0.06(-0.59%)
Aug 10, 2020 9.840 9.918 9.709 9.792 762,066 -0.05(-0.49%)
Aug 07, 2020 9.452 9.937 9.452 9.840 1,034,690 +0.29(+3.05%)
Aug 06, 2020 9.423 9.598 9.423 9.549 1,104,201 +0.06(+0.61%)
Aug 05, 2020 9.588 9.656 9.375 9.491 1,464,068 +0.03(+0.31%)
Aug 04, 2020 9.772 9.898 9.394 9.462 952,750 -0.34(-3.46%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.