Covanta Holding Corporation - CVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 29, 2021	20.23	20.26	20.26	20.26	20.23	6.69M
November 26, 2021	20.23	20.24	20.24	20.25	20.23	1.73M
November 24, 2021	20.23	20.25	20.25	20.25	20.23	1.42M
November 23, 2021	20.24	20.23	20.23	20.24	20.23	1.21M
November 22, 2021	20.23	20.24	20.24	20.24	20.22	1.19M
November 19, 2021	20.23	20.23	20.23	20.24	20.22	1.46M
November 18, 2021	20.23	20.23	20.23	20.24	20.23	961,132
November 17, 2021	20.23	20.24	20.24	20.24	20.23	631,902
November 16, 2021	20.22	20.23	20.23	20.24	20.22	663,226
November 15, 2021	20.23	20.24	20.24	20.24	20.23	344,746
November 12, 2021	20.22	20.23	20.23	20.24	20.22	555,771
November 11, 2021	20.22	20.24	20.24	20.24	20.2	1.14M
November 10, 2021	20.23	20.22	20.22	20.23	20.22	917,899
November 09, 2021	20.23	20.23	20.23	20.23	20.22	1.71M
November 08, 2021	20.23	20.22	20.22	20.24	20.22	709,097
November 05, 2021	20.21	20.23	20.23	20.24	20.2	1.45M
November 04, 2021	20.23	20.22	20.22	20.23	20.22	634,308
November 03, 2021	20.2	20.22	20.22	20.23	20.2	1.56M
November 02, 2021	20.19	20.16	20.16	20.19	20.15	898,345
November 01, 2021	20.13	20.18	20.18	20.18	20.13	679,012
October 29, 2021	20.18	20.18	20.18	20.18	20.15	1.28M
October 28, 2021	20.19	20.17	20.17	20.19	20.16	523,347
October 27, 2021	20.19	20.17	20.17	20.19	20.16	433,144
October 26, 2021	20.16	20.18	20.18	20.2	20.16	661,064
October 25, 2021	20.16	20.17	20.17	20.19	20.16	808,475
October 22, 2021	20.2	20.17	20.17	20.2	20.15	966,055
October 21, 2021	20.18	20.17	20.17	20.19	20.15	479,799
October 20, 2021	20.16	20.18	20.18	20.18	20.13	468,985
October 19, 2021	20.15	20.17	20.17	20.18	20.14	875,483
October 18, 2021	20.12	20.15	20.15	20.15	20.12	2.1M
October 15, 2021	20.23	20.12	20.12	20.25	20.12	1.26M
October 14, 2021	20.15	20.13	20.13	20.15	20.12	696,256
October 13, 2021	20.14	20.15	20.15	20.15	20.11	1.14M
October 12, 2021	20.15	20.15	20.15	20.15	20.11	408,080
October 11, 2021	20.18	20.11	20.11	20.18	20.1	496,204
October 08, 2021	20.09	20.17	20.17	20.18	20.09	2.79M
October 07, 2021	20.11	20.09	20.09	20.13	20.08	1.34M
October 06, 2021	20.08	20.11	20.11	20.13	20.06	647,836
October 05, 2021	20.19	20.16	20.16	20.19	20.12	1.07M
October 04, 2021	20.14	20.21	20.21	20.21	20.13	608,639
October 01, 2021	20.14	20.14	20.14	20.18	20.12	911,897
September 30, 2021	20.16	20.12	20.12	20.18	20.11	966,632
September 29, 2021	20.15	20.14	20.14	20.18	20.13	370,168
September 28, 2021	20.08	20.15	20.15	20.17	20.08	694,201
September 27, 2021	20.15	20.09	20.09	20.16	20.08	789,621
September 24, 2021	20.1	20.14	20.14	20.15	20.1	320,368
September 23, 2021	20.1	20.12	20.12	20.13	20.08	421,808
September 22, 2021	20.1	20.09	20.09	20.19	20.07	709,892
September 21, 2021	20.08	20.08	20.08	20.1	20.07	583,061
September 20, 2021	20.1	20.09	20.09	20.11	20.05	1.9M
September 17, 2021	20.01	20.11	20.11	20.13	20.01	1.61M
September 16, 2021	20.08	20.09	20.09	20.1	20.06	581,621
September 15, 2021	20.05	20.1	20.1	20.12	20.05	523,712
September 14, 2021	20.1	20.1	20.1	20.12	20.09	873,291
September 13, 2021	20.06	20.09	20.09	20.13	20.05	1.12M
September 10, 2021	20.07	20.05	20.05	20.1	20.05	625,734
September 09, 2021	20.06	20.06	20.06	20.11	20.04	626,831
September 08, 2021	20.05	20.05	20.05	20.07	20.03	1.08M
September 07, 2021	20.08	20.06	20.06	20.08	20.05	850,925
September 03, 2021	20.07	20.07	20.07	20.1	20.07	786,048

Covanta Holding Corporation (CVA) NYSE