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 (%)
Jan 29, 2010 9.975 10.02 9.515 9.597 4,845,936 -0.31(-3.15%)
Jan 28, 2010 9.953 9.992 9.849 9.909 1,283,206 -0.04(-0.44%)
Jan 27, 2010 10.02 10.04 9.860 9.953 1,510,966 -0.04(-0.44%)
Jan 26, 2010 9.986 10.13 9.970 9.997 930,939 -0.10(-0.98%)
Jan 25, 2010 10.25 10.31 10.05 10.10 1,559,561 -0.04(-0.38%)
Jan 22, 2010 10.41 10.46 10.08 10.13 3,402,192 -0.26(-2.48%)
Jan 21, 2010 10.62 10.64 10.37 10.39 2,006,509 -0.25(-2.32%)
Jan 20, 2010 10.55 10.66 10.50 10.64 3,540,734 -0.04(-0.36%)
Jan 19, 2010 10.61 10.80 10.56 10.68 2,757,733 +0.07(+0.67%)
Jan 15, 2010 10.70 10.61 10.61 10.61 3,045,284 -0.10(-0.92%)
Jan 14, 2010 10.55 10.75 10.51 10.70 1,570,158 +0.09(+0.88%)
Jan 13, 2010 10.46 10.61 10.43 10.61 1,641,098 +0.14(+1.36%)
Jan 12, 2010 10.62 10.62 10.47 10.47 1,282,974 -0.25(-2.30%)
Jan 11, 2010 10.62 10.72 10.56 10.72 2,208,176 +0.10(+0.93%)
Jan 08, 2010 10.43 10.66 10.37 10.62 3,338,230 +0.20(+1.95%)
Jan 07, 2010 10.45 10.52 10.30 10.41 3,692,460 -0.02(-0.16%)
Jan 06, 2010 10.45 10.79 10.37 10.43 4,563,350 +0.16(+1.60%)
Jan 05, 2010 10.13 10.29 10.13 10.27 2,317,563 +0.12(+1.19%)
Jan 04, 2010 9.959 10.19 9.926 10.15 2,175,750 +0.22(+2.27%)
Dec 31, 2009 9.970 9.920 9.920 9.920 867,267 -0.06(-0.60%)
Dec 30, 2009 9.926 10.01 9.871 9.981 1,695,889 -0.01(-0.05%)
Dec 29, 2009 9.926 10.06 9.926 9.986 1,743,688 +0.04(+0.44%)
Dec 28, 2009 9.893 9.992 9.876 9.942 947,256 +0.03(+0.33%)
Dec 24, 2009 9.926 10.01 9.885 9.909 488,855 +0.03(+0.28%)
Dec 23, 2009 9.761 9.953 9.761 9.882 1,924,661 +0.12(+1.24%)
Dec 22, 2009 9.635 9.838 9.641 9.761 3,513,336 +0.13(+1.31%)
Dec 21, 2009 9.575 9.767 9.575 9.635 3,269,022 +0.10(+1.04%)
Dec 18, 2009 9.624 9.657 9.531 9.536 3,389,427 -0.04(-0.46%)
Dec 17, 2009 9.515 9.679 9.449 9.580 2,873,169 -0.06(-0.63%)
Dec 16, 2009 9.679 9.739 9.536 9.641 4,691,812 +0.02(+0.17%)
Dec 15, 2009 9.493 9.674 9.460 9.624 2,585,866 +0.11(+1.15%)
Dec 14, 2009 9.493 9.586 9.493 9.515 2,001,118 +0.13(+1.34%)
Dec 11, 2009 9.432 9.498 9.345 9.388 1,012,812 -0.03(-0.35%)
Dec 10, 2009 9.438 9.553 9.394 9.421 1,222,550 +0.00(+0.00%)
Dec 09, 2009 9.449 9.476 9.372 9.421 1,538,561 -0.04(-0.46%)
Dec 08, 2009 9.597 9.619 9.432 9.465 1,930,546 -0.24(-2.43%)
Dec 07, 2009 9.690 9.767 9.591 9.701 1,028,708 +0.03(+0.28%)
Dec 04, 2009 9.591 9.706 9.460 9.674 1,178,341 +0.15(+1.55%)
Dec 03, 2009 9.515 9.696 9.515 9.526 1,346,192 +0.01(+0.12%)
Dec 02, 2009 9.471 9.624 9.427 9.515 1,207,605 +0.08(+0.81%)
Dec 01, 2009 9.438 9.531 9.427 9.438 1,386,800 +0.08(+0.82%)
Nov 30, 2009 9.229 9.383 9.186 9.361 2,176,178 +0.11(+1.19%)
Nov 27, 2009 9.081 9.323 9.054 9.251 606,246 -0.08(-0.82%)
Nov 25, 2009 9.284 9.339 9.186 9.328 1,017,409 +0.04(+0.41%)
Nov 24, 2009 9.268 9.306 9.196 9.290 938,939 -0.03(-0.35%)
Nov 23, 2009 9.334 9.482 9.273 9.323 1,038,976 +0.12(+1.31%)
Nov 20, 2009 9.284 9.328 9.202 9.202 1,520,277 -0.09(-0.94%)
Nov 19, 2009 9.421 9.465 9.246 9.290 3,078,462 -0.19(-1.97%)
Nov 18, 2009 9.526 9.526 9.388 9.476 1,236,819 -0.09(-0.92%)
Nov 17, 2009 9.569 9.608 9.504 9.564 2,392,846 -0.04(-0.46%)
Nov 16, 2009 9.504 9.619 9.504 9.608 1,171,869 +0.11(+1.15%)
Nov 13, 2009 9.542 9.586 9.427 9.498 1,824,287 -0.03(-0.29%)
Nov 12, 2009 9.646 9.667 9.515 9.526 1,279,079 -0.13(-1.36%)
Nov 11, 2009 9.690 9.750 9.542 9.657 620,435 -0.01(-0.11%)
Nov 10, 2009 9.696 9.734 9.591 9.668 2,101,239 -0.07(-0.68%)
Nov 09, 2009 9.657 9.761 9.608 9.734 983,143 +0.14(+1.43%)
Nov 06, 2009 9.498 9.608 9.435 9.597 4,170,275 +0.01(+0.06%)
Nov 05, 2009 9.476 9.679 9.394 9.591 1,146,141 +0.18(+1.92%)
Nov 04, 2009 9.432 9.608 9.383 9.410 1,799,471 -0.01(-0.06%)
Nov 03, 2009 9.175 9.443 9.158 9.416 1,391,211 +0.10(+1.12%)
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.