Covanta (CVA)
NYSE: CVA
· Real-Time Price · USD
20.26
0.02 (0.10%)
At close: Apr 24, 2025, 3:47 PM
CVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29, 2021 | 20.23 | 20.26 | 20.23 | 20.26 | 20.26 | 0.10% | 6,694,797 |
| Nov 26, 2021 | 20.23 | 20.25 | 20.23 | 20.24 | 20.24 | -0.05% | 1,725,495 |
| Nov 24, 2021 | 20.23 | 20.25 | 20.23 | 20.25 | 20.25 | 0.10% | 1,418,561 |
| Nov 23, 2021 | 20.24 | 20.24 | 20.23 | 20.23 | 20.23 | -0.05% | 1,214,895 |
| Nov 22, 2021 | 20.23 | 20.24 | 20.22 | 20.24 | 20.24 | 0.05% | 1,191,885 |
| Nov 19, 2021 | 20.23 | 20.24 | 20.22 | 20.23 | 20.23 | 0.00% | 1,463,715 |
| Nov 18, 2021 | 20.23 | 20.24 | 20.23 | 20.23 | 20.23 | -0.05% | 961,132 |
| Nov 17, 2021 | 20.23 | 20.24 | 20.23 | 20.24 | 20.24 | 0.05% | 631,902 |
| Nov 16, 2021 | 20.22 | 20.24 | 20.22 | 20.23 | 20.23 | -0.05% | 663,226 |
| Nov 15, 2021 | 20.23 | 20.24 | 20.23 | 20.24 | 20.24 | 0.05% | 344,746 |
| Nov 12, 2021 | 20.22 | 20.24 | 20.22 | 20.23 | 20.23 | -0.05% | 555,771 |
| Nov 11, 2021 | 20.22 | 20.24 | 20.20 | 20.24 | 20.24 | 0.10% | 1,136,476 |
| Nov 10, 2021 | 20.23 | 20.23 | 20.22 | 20.22 | 20.22 | -0.05% | 917,899 |
| Nov 9, 2021 | 20.23 | 20.23 | 20.22 | 20.23 | 20.23 | 0.05% | 1,714,924 |
| Nov 8, 2021 | 20.23 | 20.24 | 20.22 | 20.22 | 20.22 | -0.05% | 709,097 |
| Nov 5, 2021 | 20.21 | 20.24 | 20.20 | 20.23 | 20.23 | 0.05% | 1,450,588 |
| Nov 4, 2021 | 20.23 | 20.23 | 20.22 | 20.22 | 20.22 | 0.00% | 634,308 |
| Nov 3, 2021 | 20.20 | 20.23 | 20.20 | 20.22 | 20.22 | 0.30% | 1,561,060 |
| Nov 2, 2021 | 20.19 | 20.19 | 20.15 | 20.16 | 20.16 | -0.10% | 898,345 |
| Nov 1, 2021 | 20.13 | 20.18 | 20.13 | 20.18 | 20.18 | 0.00% | 679,012 |