Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
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%)
May 01, 2006 9.268 9.356 9.054 9.092 751,656 -0.05(-0.60%)
Apr 28, 2006 9.114 9.213 8.966 9.147 596,292 -0.02(-0.24%)
Apr 27, 2006 9.059 9.240 8.226 9.169 2,451,727 +0.04(+0.42%)
Apr 26, 2006 9.158 9.213 9.076 9.131 604,315 -0.03(-0.30%)
Apr 25, 2006 9.235 9.262 9.054 9.158 1,004,214 -0.03(-0.30%)
Apr 24, 2006 9.350 9.416 9.076 9.186 1,113,079 -0.17(-1.82%)
Apr 21, 2006 9.789 9.789 9.290 9.356 1,011,326 -0.27(-2.79%)
Apr 20, 2006 9.761 9.849 9.547 9.624 615,439 -0.08(-0.85%)
Apr 19, 2006 9.591 9.767 9.531 9.706 1,472,130 +0.20(+2.08%)
Apr 18, 2006 9.295 9.542 9.240 9.509 940,391 +0.21(+2.30%)
Apr 17, 2006 9.312 9.334 9.169 9.295 521,892 +0.02(+0.18%)
Apr 13, 2006 9.350 9.377 9.213 9.279 397,163 -0.07(-0.76%)
Apr 12, 2006 9.317 9.350 9.175 9.350 431,263 +0.10(+1.13%)
Apr 11, 2006 9.399 9.427 9.158 9.246 630,392 -0.10(-1.11%)
Apr 10, 2006 9.553 9.580 9.306 9.350 541,221 -0.11(-1.16%)
Apr 07, 2006 9.652 9.761 9.328 9.460 792,503 -0.14(-1.43%)
Apr 06, 2006 9.597 9.679 9.460 9.597 1,206,625 +0.01(+0.06%)
Apr 05, 2006 9.438 9.597 9.433 9.591 1,380,772 +0.27(+2.88%)
Apr 04, 2006 9.443 9.591 9.306 9.323 1,940,411 +0.06(+0.65%)
Apr 03, 2006 9.180 9.284 8.966 9.262 1,601,236 +0.12(+1.32%)
Mar 31, 2006 8.994 9.142 8.922 9.142 960,085 +0.18(+1.96%)
Mar 30, 2006 8.999 9.048 8.785 8.966 780,468 -0.04(-0.43%)
Mar 29, 2006 8.818 9.037 8.774 9.005 831,162 +0.19(+2.11%)
Mar 28, 2006 8.878 8.895 8.708 8.818 793,962 -0.06(-0.68%)
Mar 27, 2006 9.098 9.131 8.813 8.878 1,134,414 -0.22(-2.41%)
Mar 24, 2006 8.999 9.153 8.977 9.098 1,270,266 +0.13(+1.47%)
Mar 23, 2006 8.977 8.994 8.807 8.966 1,242,549 +0.04(+0.49%)
Mar 22, 2006 8.884 9.114 8.785 8.922 1,308,196 -0.02(-0.18%)
Mar 21, 2006 9.229 9.257 8.856 8.939 1,028,467 -0.29(-3.15%)
Mar 20, 2006 9.350 9.350 9.065 9.229 1,021,720 -0.09(-0.94%)
Mar 17, 2006 9.323 9.388 9.143 9.317 3,043,826 +0.03(+0.35%)
Mar 16, 2006 9.350 9.399 9.224 9.284 1,395,360 +0.00(+0.00%)
Mar 15, 2006 8.802 9.377 8.774 9.284 1,931,658 +0.38(+4.25%)
Mar 14, 2006 8.856 8.911 8.697 8.906 788,674 +0.05(+0.56%)
Mar 13, 2006 8.813 8.928 8.785 8.856 548,698 +0.10(+1.13%)
Mar 10, 2006 8.763 8.840 8.659 8.758 723,027 -0.03(-0.37%)
Mar 09, 2006 8.747 8.867 8.676 8.791 1,156,661 +0.09(+1.07%)
Mar 08, 2006 9.021 9.021 8.566 8.697 2,711,397 -0.38(-4.23%)
Mar 07, 2006 9.136 9.268 9.032 9.081 812,197 -0.13(-1.37%)
Mar 06, 2006 9.218 9.465 9.114 9.207 973,397 -0.10(-1.06%)
Mar 03, 2006 9.240 9.427 9.158 9.306 1,218,478 +0.02(+0.24%)
Mar 02, 2006 9.295 9.377 9.186 9.284 1,680,559 -0.03(-0.35%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.