Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Feb 26, 2010 9.120 9.251 9.048 9.240 4,193,836 +0.12(+1.26%)
Feb 25, 2010 8.961 9.131 8.928 9.125 4,581,915 +0.02(+0.25%)
Feb 24, 2010 9.246 9.273 8.950 9.102 10,493,320 -0.15(-1.61%)
Feb 23, 2010 9.383 9.399 9.213 9.251 8,180,835 -0.32(-3.32%)
Feb 22, 2010 9.630 9.685 9.536 9.569 3,610,475 -0.05(-0.51%)
Feb 19, 2010 9.526 9.663 9.399 9.619 2,214,948 +0.05(+0.52%)
Feb 18, 2010 9.630 9.652 9.438 9.569 3,644,412 -0.05(-0.57%)
Feb 17, 2010 9.624 9.668 9.553 9.624 850,422 +0.01(+0.11%)
Feb 16, 2010 9.493 9.613 9.482 9.613 1,807,896 +0.21(+2.28%)
Feb 12, 2010 9.169 9.399 9.399 9.399 2,684,044 -0.01(-0.12%)
Feb 11, 2010 9.317 9.427 9.240 9.410 2,306,123 +0.10(+1.06%)
Feb 10, 2010 9.504 9.542 9.268 9.312 3,842,863 -0.18(-1.91%)
Feb 09, 2010 9.449 9.564 9.345 9.493 2,650,763 +0.14(+1.52%)
Feb 08, 2010 9.597 9.602 9.345 9.350 2,816,255 -0.25(-2.57%)
Feb 05, 2010 9.624 9.706 9.427 9.597 2,152,277 -0.01(-0.06%)
Feb 04, 2010 9.827 9.931 9.580 9.602 3,386,196 -0.32(-3.21%)
Feb 03, 2010 9.937 9.986 9.855 9.920 495,557 -0.04(-0.44%)
Feb 02, 2010 9.876 10.01 9.844 9.964 2,313,588 +0.11(+1.14%)
Feb 01, 2010 9.619 9.915 9.547 9.852 2,244,936 +0.26(+2.66%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.