Covanta Holding Corporation (CVA) Historical Stock Data
20.26 ↑0.00 (0.00%)
As of November 29, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, CVA is up 0.03% a day on average. There have been 21 days where Covanta Holding Corporation closed green and 9 days where CVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 20.23 | 20.26 | ↑$0.03 (0.15%) | 20.23 | 20.26 | 6.63M |
| 2021-11-26 | 20.23 | 20.24 | ↑$0.01 (0.05%) | 20.23 | 20.25 | 1.73M |
| 2021-11-24 | 20.23 | 20.25 | ↑$0.02 (0.10%) | 20.23 | 20.25 | 1.42M |
| 2021-11-23 | 20.24 | 20.23 | ↓$0.01 (-0.05%) | 20.23 | 20.24 | 1.12M |
| 2021-11-22 | 20.23 | 20.24 | ↑$0.01 (0.05%) | 20.22 | 20.24 | 1.19M |
| 2021-11-19 | 20.23 | 20.23 | ↑$0.00 (0.00%) | 20.22 | 20.24 | 681.69K |
| 2021-11-18 | 20.23 | 20.23 | ↑$0.00 (0.00%) | 20.23 | 20.24 | 669.97K |
| 2021-11-17 | 20.23 | 20.24 | ↑$0.01 (0.05%) | 20.23 | 20.24 | 631.90K |
| 2021-11-16 | 20.22 | 20.23 | ↑$0.01 (0.05%) | 20.22 | 20.24 | 556.68K |
| 2021-11-15 | 20.23 | 20.24 | ↑$0.01 (0.05%) | 20.23 | 20.24 | 341.81K |
| 2021-11-12 | 20.22 | 20.23 | ↑$0.01 (0.05%) | 20.22 | 20.24 | 555.77K |
| 2021-11-11 | 20.22 | 20.24 | ↑$0.02 (0.10%) | 20.22 | 20.24 | 1.14M |
| 2021-11-10 | 20.23 | 20.22 | ↓$0.01 (-0.05%) | 20.22 | 20.23 | 0.92M |
| 2021-11-09 | 20.23 | 20.23 | ↑$0.00 (0.00%) | 20.22 | 20.23 | 1.20M |
| 2021-11-08 | 20.23 | 20.22 | ↓$0.01 (-0.05%) | 20.22 | 20.24 | 709K |
| 2021-11-05 | 20.21 | 20.23 | ↑$0.02 (0.10%) | 20.20 | 20.24 | 1.45M |
| 2021-11-04 | 20.23 | 20.22 | ↓$0.01 (-0.05%) | 20.22 | 20.23 | 632.20K |
| 2021-11-03 | 20.20 | 20.22 | ↑$0.02 (0.10%) | 20.20 | 20.23 | 1.56M |
| 2021-11-02 | 20.19 | 20.16 | ↓$0.03 (-0.15%) | 20.15 | 20.19 | 898.35K |
| 2021-11-01 | 20.13 | 20.18 | ↑$0.05 (0.25%) | 20.13 | 20.18 | 679.01K |
| 2021-10-29 | 20.18 | 20.18 | ↑$0.00 (0.00%) | 20.15 | 20.18 | 1.28M |
| 2021-10-28 | 20.19 | 20.17 | ↓$0.02 (-0.10%) | 20.16 | 20.19 | 523.35K |
| 2021-10-27 | 20.19 | 20.17 | ↓$0.02 (-0.10%) | 20.16 | 20.19 | 433.14K |
| 2021-10-26 | 20.16 | 20.18 | ↑$0.02 (0.12%) | 20.16 | 20.20 | 661.06K |
| 2021-10-25 | 20.16 | 20.17 | ↑$0.01 (0.05%) | 20.16 | 20.19 | 808.48K |
| 2021-10-22 | 20.20 | 20.17 | ↓$0.03 (-0.15%) | 20.15 | 20.20 | 755.99K |
| 2021-10-21 | 20.18 | 20.17 | ↓$0.01 (-0.05%) | 20.15 | 20.19 | 477.09K |
| 2021-10-20 | 20.16 | 20.18 | ↑$0.02 (0.10%) | 20.13 | 20.18 | 468.99K |
| 2021-10-19 | 20.15 | 20.17 | ↑$0.02 (0.10%) | 20.14 | 20.18 | 875.48K |
| 2021-10-18 | 20.12 | 20.15 | ↑$0.03 (0.15%) | 20.12 | 20.15 | 2.10M |
Create an account or log in to view more rows.
$CVA Exciting times ahead people.
$CVA gets me every time lol
$CVA buy the dip…smfh
$CVA we back
$CVA I blocked some bears and I liked it!
$CVA BUY BUY BUY BUY
$CVA recovery hasn’t even started yet.. imo
$CVA 5 minute looks sexy
$CVA buy the dip…smfh
$CVA wow you bulls are losers