Covanta Holding Corporation - Price History
Stock symbol CVA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CVA (Covanta Holding Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.26 | $20.26 |
| June 2023 | $20.26 | $20.26 |
| May 2023 | $20.26 | $20.26 |
| April 2023 | $20.26 | $20.26 |
| March 2023 | $20.26 | $20.26 |
| February 2023 | $20.26 | $20.26 |
| January 2023 | $20.26 | $20.26 |
| December 2022 | $20.26 | $20.26 |
| November 2022 | $20.26 | $20.26 |
| October 2022 | $20.26 | $20.26 |
| September 2022 | $20.26 | $20.26 |
| August 2022 | $20.26 | $20.26 |
| July 2022 | $20.26 | $20.26 |
| June 2022 | $20.26 | $20.26 |
| May 2022 | $20.26 | $20.26 |
| April 2022 | $20.26 | $20.26 |
| March 2022 | $20.26 | $20.26 |
| February 2022 | $20.26 | $20.26 |
| January 2022 | $20.26 | $20.26 |
| December 2021 | $20.23 | $20.23 |
| November 2021 | $20.26 | $20.26 |
| October 2021 | $20.18 | $20.18 |
| September 2021 | $20.04 | $20.12 |
| August 2021 | $19.97 | $20.05 |
| July 2021 | $20.02 | $20.10 |
| June 2021 | $17.54 | $17.61 |
| May 2021 | $14.68 | $14.81 |
| April 2021 | $14.91 | $15.04 |
| March 2021 | $13.74 | $13.86 |
| February 2021 | $13.85 | $14.05 |
| January 2021 | $13.95 | $14.15 |
| December 2020 | $12.94 | $13.13 |
| November 2020 | $12.15 | $12.40 |
| October 2020 | $8.89 | $9.08 |
| September 2020 | $7.59 | $7.75 |
| August 2020 | $9.15 | $9.44 |
| July 2020 | $9.54 | $9.84 |
| June 2020 | $9.30 | $9.59 |
| May 2020 | $8.65 | $9 |
| April 2020 | $7.48 | $7.78 |
| March 2020 | $8.22 | $8.55 |
| February 2020 | $12.48 | $13.36 |
| January 2020 | $13.99 | $14.98 |
| December 2019 | $13.86 | $14.84 |
| November 2019 | $13.51 | $14.71 |
| October 2019 | $13.27 | $14.44 |
| September 2019 | $15.88 | $17.29 |
| August 2019 | $15.58 | $17.20 |
| July 2019 | $15.60 | $17.22 |
| June 2019 | $16.22 | $17.91 |
| May 2019 | $15.05 | $16.86 |
| April 2019 | $16.13 | $18.07 |
| March 2019 | $15.46 | $17.31 |
| February 2019 | $14.94 | $16.98 |
| January 2019 | $14.17 | $16.10 |
| December 2018 | $11.81 | $13.42 |
| November 2018 | $14.31 | $16.56 |
| October 2018 | $12.69 | $14.69 |
| September 2018 | $14.04 | $16.25 |
| August 2018 | $15.02 | $17.65 |
| July 2018 | $15.32 | $18 |
| June 2018 | $14.04 | $16.50 |
| May 2018 | $13.66 | $16.30 |
| April 2018 | $12.49 | $14.90 |
| March 2018 | $12.15 | $14.50 |
| February 2018 | $12.32 | $14.95 |
| January 2018 | $13.47 | $16.35 |
| December 2017 | $13.92 | $16.90 |
| November 2017 | $12.34 | $15.20 |
| October 2017 | $13.07 | $16.10 |
| September 2017 | $12.05 | $14.85 |
| August 2017 | $11.26 | $14.35 |
| July 2017 | $11.85 | $15.10 |
| June 2017 | $10.36 | $13.20 |
| May 2017 | $11.37 | $14.75 |
| April 2017 | $11.21 | $14.55 |
| March 2017 | $12.10 | $15.70 |
| February 2017 | $12.28 | $16.20 |
| January 2017 | $12.20 | $16.10 |
| December 2016 | $11.82 | $15.60 |
| November 2016 | $10.89 | $14.60 |
| October 2016 | $11.19 | $15 |
| September 2016 | $11.48 | $15.39 |
| August 2016 | $10.92 | $14.89 |
| July 2016 | $11.75 | $16.02 |
| June 2016 | $12.07 | $16.45 |
| May 2016 | $12.04 | $16.67 |
| April 2016 | $11.75 | $16.26 |
| March 2016 | $12.18 | $16.86 |
| February 2016 | $9.91 | $13.93 |
| January 2016 | $10.06 | $14.14 |
| December 2015 | $11.02 | $15.49 |
| November 2015 | $11.31 | $16.15 |
| October 2015 | $11.74 | $16.76 |
| September 2015 | $12.22 | $17.45 |
| August 2015 | $13.68 | $19.80 |
| July 2015 | $13.64 | $19.74 |
| June 2015 | $14.64 | $21.19 |
| May 2015 | $15.10 | $22.10 |
| April 2015 | $13.86 | $20.29 |
| March 2015 | $15.32 | $22.43 |
| February 2015 | $14.63 | $21.67 |
| January 2015 | $13.80 | $20.44 |
| December 2014 | $14.86 | $22.01 |
| November 2014 | $16.73 | $25.07 |
| October 2014 | $14.73 | $22.07 |
| September 2014 | $14.16 | $21.22 |
| August 2014 | $13.85 | $20.99 |
| July 2014 | $13.47 | $20.42 |
| June 2014 | $13.60 | $20.61 |
| May 2014 | $12.48 | $19.09 |
| April 2014 | $12.06 | $18.45 |
| March 2014 | $11.80 | $18.05 |
| February 2014 | $11.65 | $18 |
| January 2014 | $11.65 | $18 |
| December 2013 | $11.48 | $17.75 |
| November 2013 | $11.47 | $17.90 |
| October 2013 | $11 | $17.17 |
| September 2013 | $13.70 | $21.38 |
| August 2013 | $13.44 | $21.13 |
| July 2013 | $13.24 | $20.81 |
| June 2013 | $12.73 | $20.02 |
| May 2013 | $12.90 | $20.45 |
| April 2013 | $12.61 | $20 |
| March 2013 | $12.71 | $20.15 |
| February 2013 | $12.24 | $19.56 |
| January 2013 | $12.34 | $19.72 |
| December 2012 | $11.52 | $18.42 |
| November 2012 | $11.71 | $18.88 |
| October 2012 | $11.28 | $18.18 |
| September 2012 | $10.46 | $17.16 |
| August 2012 | $10.43 | $17.10 |
| July 2012 | $10.47 | $17.18 |
| June 2012 | $10.46 | $17.15 |
| May 2012 | $9.45 | $15.64 |
| April 2012 | $9.70 | $16.05 |
| March 2012 | $9.81 | $16.23 |
| February 2012 | $9.78 | $16.33 |
| January 2012 | $8.56 | $14.29 |
| December 2011 | $8.20 | $13.69 |
| November 2011 | $8.89 | $14.93 |
| October 2011 | $8.73 | $14.66 |
| September 2011 | $9.04 | $15.19 |
| August 2011 | $9.73 | $16.42 |
| July 2011 | $10.24 | $17.28 |
| June 2011 | $9.77 | $16.49 |
| May 2011 | $10.01 | $16.97 |
| April 2011 | $10.13 | $17.17 |
| March 2011 | $10.07 | $17.08 |
| February 2011 | $9.93 | $16.92 |
| January 2011 | $9.93 | $16.92 |
| December 2010 | $10.09 | $17.19 |
| November 2010 | $9.23 | $15.72 |
| October 2010 | $9.26 | $15.78 |
| September 2010 | $9.25 | $15.75 |
| August 2010 | $8.46 | $14.41 |
| July 2010 | $8.85 | $15.07 |
| June 2010 | $8.87 | $16.59 |
| May 2010 | $8.25 | $15.43 |
| April 2010 | $9.35 | $17.48 |
| March 2010 | $8.91 | $16.66 |
| February 2010 | $9.01 | $16.85 |
| January 2010 | $9.36 | $17.50 |
| December 2009 | $9.67 | $18.09 |
| November 2009 | $9.13 | $17.07 |
| October 2009 | $9.19 | $17.18 |
| September 2009 | $9.09 | $17 |
| August 2009 | $9.57 | $17.90 |
| July 2009 | $9.03 | $16.89 |
| June 2009 | $9.07 | $16.96 |
| May 2009 | $8.08 | $15.11 |
| April 2009 | $7.54 | $14.11 |
| March 2009 | $7 | $13.09 |
| February 2009 | $8.14 | $15.23 |
| January 2009 | $9.24 | $17.29 |
| December 2008 | $11.74 | $21.96 |
| November 2008 | $10.67 | $19.95 |
| October 2008 | $11.53 | $21.56 |
| September 2008 | $12.80 | $23.94 |
| August 2008 | $14.87 | $27.82 |
| July 2008 | $15.05 | $28.14 |
| June 2008 | $14.27 | $26.69 |
| May 2008 | $14.95 | $27.97 |
| April 2008 | $14.24 | $26.63 |
| March 2008 | $14.70 | $27.50 |
| February 2008 | $15.33 | $28.68 |
| January 2008 | $13.55 | $25.35 |
| December 2007 | $14.79 | $27.66 |
| November 2007 | $14.43 | $26.99 |
| October 2007 | $14.49 | $27.11 |
| September 2007 | $13.10 | $24.51 |
| August 2007 | $12.08 | $22.59 |
| July 2007 | $12.13 | $22.68 |
| June 2007 | $13.18 | $24.65 |
| May 2007 | $13.26 | $24.80 |
| April 2007 | $13.12 | $24.54 |
| March 2007 | $11.86 | $22.18 |
| February 2007 | $12.15 | $22.72 |
| January 2007 | $12.65 | $23.66 |
| December 2006 | $11.78 | $22.04 |
| November 2006 | $11.81 | $22.08 |
| October 2006 | $10.87 | $20.33 |
| September 2006 | $11.51 | $21.53 |
| August 2006 | $11.01 | $20.59 |
| July 2006 | $9.44 | $17.65 |
| June 2006 | $9.44 | $17.65 |
| May 2006 | $8.50 | $15.90 |
| April 2006 | $8.92 | $16.68 |
| March 2006 | $8.91 | $16.67 |
| February 2006 | $9.28 | $17.35 |
| January 2006 | $9.25 | $17.30 |
| December 2005 | $8.05 | $15.06 |
| November 2005 | $6.97 | $13.04 |
| October 2005 | $6.20 | $11.59 |
| September 2005 | $7.18 | $13.43 |
| August 2005 | $6.80 | $12.72 |
| July 2005 | $6.90 | $12.90 |
| June 2005 | $6.51 | $12.17 |
| May 2005 | $8.69 | $16.25 |
| April 2005 | $7.68 | $14.36 |
| March 2005 | $9.22 | $17.25 |
| February 2005 | $8.68 | $16.24 |
| January 2005 | $4.37 | $8.17 |
| December 2004 | $4.52 | $8.45 |
| November 2004 | $4.37 | $8.17 |
| October 2004 | $3.99 | $7.47 |
| September 2004 | $3.26 | $6.09 |
| August 2004 | $3.21 | $6 |
| July 2004 | $3.23 | $6.05 |
| June 2004 | $3.69 | $6.91 |
| May 2004 | $5.10 | $9.54 |
| April 2004 | $5.18 | $9.69 |
| March 2004 | $4.97 | $9.30 |
| February 2004 | $4.81 | $9 |
| January 2004 | $2.68 | $5.01 |
| December 2003 | $1.56 | $2.91 |
| November 2003 | $0.76 | $1.42 |
| October 2003 | $0.74 | $1.39 |
| September 2003 | $0.73 | $1.37 |
| August 2003 | $0.72 | $1.35 |
| July 2003 | $0.80 | $1.50 |
| June 2003 | $0.86 | $1.60 |
| May 2003 | $0.43 | $0.80 |
| April 2003 | $0.61 | $1.15 |
| March 2003 | $0.40 | $0.74 |
| February 2003 | $0.45 | $0.85 |
| January 2003 | $0.61 | $1.15 |
| December 2002 | $0.75 | $1.40 |
| November 2002 | $1.04 | $1.95 |
| October 2002 | $1.55 | $2.90 |
| September 2002 | $1.75 | $3.28 |
| August 2002 | $2.21 | $4.14 |
| July 2002 | $2.51 | $4.70 |
| June 2002 | $2.63 | $4.92 |
| May 2002 | $3.37 | $6.30 |
| April 2002 | $3.99 | $7.47 |
| March 2002 | $3.66 | $6.85 |
| February 2002 | $3.21 | $6 |
| January 2002 | $2.67 | $5 |
| December 2001 | $2.37 | $4.44 |
| November 2001 | $1.97 | $3.69 |
| October 2001 | $1.90 | $3.56 |
| September 2001 | $1.99 | $3.73 |
| August 2001 | $2.19 | $4.10 |
| July 2001 | $2.19 | $4.10 |
| June 2001 | $2.38 | $4.45 |
| May 2001 | $2.51 | $4.70 |
| April 2001 | $2.21 | $4.13 |
| March 2001 | $2.46 | $4.60 |
| February 2001 | $2.27 | $4.25 |
| January 2001 | $2.59 | $4.85 |
| December 2000 | $2.44 | $4.56 |
| November 2000 | $2.07 | $3.88 |
| October 2000 | $2.11 | $3.94 |
| September 2000 | $2.21 | $4.12 |
| August 2000 | $2.34 | $4.38 |
| July 2000 | $2.67 | $5 |
| June 2000 | $2.61 | $4.88 |
| May 2000 | $2.51 | $4.69 |
| April 2000 | $2.94 | $5.50 |
| March 2000 | $3.41 | $6.38 |
| February 2000 | $3.07 | $5.75 |
| January 2000 | $2.81 | $5.25 |
| December 1999 | $3.07 | $5.75 |
| November 1999 | $2.67 | $5 |
| October 1999 | $3.01 | $5.62 |
| September 1999 | $3.21 | $6 |
| August 1999 | $3.51 | $6.56 |
| July 1999 | $3.98 | $7.44 |
| June 1999 | $3.07 | $5.75 |
| May 1999 | $2.84 | $5.31 |
| April 1999 | $2.64 | $4.94 |
| March 1999 | $1.54 | $2.88 |
| February 1999 | $1.87 | $3.50 |
| January 1999 | $2.41 | $4.50 |
| December 1998 | $1.90 | $3.56 |
| November 1998 | $1.94 | $3.62 |
| October 1998 | $2.07 | $3.88 |
| September 1998 | $2.34 | $4.38 |
| August 1998 | $2.17 | $4.06 |
| July 1998 | $3.21 | $6 |
| June 1998 | $3.94 | $7.38 |
| May 1998 | $3.94 | $7.38 |
| April 1998 | $4.14 | $7.75 |
| March 1998 | $4.01 | $7.50 |
| February 1998 | $3.74 | $7 |
| January 1998 | $4.21 | $7.88 |
| December 1997 | $3.88 | $7.25 |
| November 1997 | $4.41 | $8.25 |
| October 1997 | $4.21 | $7.88 |
| September 1997 | $4.81 | $9 |
| August 1997 | $4.41 | $8.25 |
| July 1997 | $4.68 | $8.75 |
| June 1997 | $4.21 | $7.88 |
| May 1997 | $3.81 | $7.12 |
| April 1997 | $3.61 | $6.75 |
| March 1997 | $3.68 | $6.88 |
| February 1997 | $6.62 | $12.38 |
| January 1997 | $5.41 | $10.12 |
| December 1996 | $2.67 | $5 |
| November 1996 | $2.74 | $5.12 |
| October 1996 | $2.81 | $5.25 |
| September 1996 | $2.94 | $5.50 |
| August 1996 | $3.01 | $5.62 |
| July 1996 | $3.07 | $5.75 |
| June 1996 | $3.58 | $6.69 |
| May 1996 | $4.01 | $7.50 |
| April 1996 | $4.41 | $8.25 |
| March 1996 | $4.08 | $7.62 |
| February 1996 | $4.34 | $8.12 |
| January 1996 | $3.68 | $6.88 |
| December 1995 | $3.68 | $6.88 |
| November 1995 | $3.74 | $7 |
| October 1995 | $3.81 | $7.12 |
| September 1995 | $4.01 | $7.50 |
| August 1995 | $3.81 | $7.12 |
| July 1995 | $3.94 | $7.38 |
| June 1995 | $4.21 | $7.88 |
| May 1995 | $3.94 | $7.38 |
| April 1995 | $3.88 | $7.25 |
| March 1995 | $3.54 | $6.62 |
| February 1995 | $3.68 | $6.88 |
| January 1995 | $3.61 | $6.75 |
| December 1994 | $4.08 | $7.62 |
| November 1994 | $3.74 | $7 |
| October 1994 | $4.28 | $8 |
| September 1994 | $4.81 | $9 |
| August 1994 | $4.61 | $8.62 |
| July 1994 | $3.94 | $7.38 |
| June 1994 | $3.54 | $6.62 |
| May 1994 | $3.74 | $7 |
| April 1994 | $3.48 | $6.50 |
| March 1994 | $3.54 | $6.62 |
| February 1994 | $3.81 | $7.12 |
| January 1994 | $4.01 | $7.50 |
| December 1993 | $4.41 | $8.25 |
| November 1993 | $4.48 | $8.38 |
| October 1993 | $4.14 | $7.75 |
| September 1993 | $4.14 | $7.75 |
| August 1993 | $4.28 | $8 |
| July 1993 | $3.68 | $6.88 |
| June 1993 | $3.54 | $6.62 |
| May 1993 | $3.81 | $7.12 |
| April 1993 | $3.21 | $6 |
| March 1993 | $2.87 | $5.38 |
| February 1993 | $2.21 | $4.12 |
| January 1993 | $2.21 | $4.12 |
| December 1992 | $1.94 | $3.62 |
| November 1992 | $2.27 | $4.25 |
| October 1992 | $1.74 | $3.25 |
| September 1992 | $1.40 | $2.62 |
| August 1992 | $1.47 | $2.75 |
| July 1992 | $1.60 | $3 |
| June 1992 | $1.54 | $2.88 |
| May 1992 | $1.87 | $3.50 |
| April 1992 | $1.94 | $3.62 |
| March 1992 | $2 | $3.75 |
| February 1992 | $2.21 | $4.12 |
| January 1992 | $2.07 | $3.88 |
| December 1991 | $2.07 | $3.88 |
| November 1991 | $1.94 | $3.62 |
| October 1991 | $2 | $3.75 |
| September 1991 | $2 | $3.75 |
| August 1991 | $2.14 | $4 |
| July 1991 | $2.14 | $4 |
| June 1991 | $2.21 | $4.12 |
| May 1991 | $2.21 | $4.12 |
| April 1991 | $2.07 | $3.88 |
| March 1991 | $1.94 | $3.62 |
| February 1991 | $1.80 | $3.38 |
| January 1991 | $1.40 | $2.62 |
| December 1990 | $1.60 | $3 |
CVA
Price: $20.26
52 week price:
Dividend Yield: 1.57%
Forward Dividend Yield: 1.58%
Payout Ratio Range:
Earnings Per Share: 0.24 USD
P/E Ratio: 532.37
Exchange: NYQ
Sector: Industrials
Industry: Waste Management
Volume: 961132
Ebitda: 97.0 millionMarket Capitalization: 2.7 billion
Average Dividend Frequency: 4