Cenveo, Inc. historical prices

   Watch this stock

Historical chart

    3.85 
    3.46 
    3.07 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 2.84 2.92 2.78 2.84 716,834
Sep 18, 2014 2.70 2.85 2.69 2.84 431,530
Sep 17, 2014 2.71 2.79 2.68 2.68 253,140
Sep 16, 2014 2.76 2.80 2.71 2.73 573,770
Sep 15, 2014 2.80 2.82 2.76 2.77 287,603
Sep 12, 2014 2.91 2.91 2.80 2.81 162,884
Sep 11, 2014 2.84 2.91 2.82 2.89 687,561
Sep 10, 2014 2.94 2.94 2.77 2.87 1,204,203
Sep 9, 2014 3.01 3.02 2.93 2.95 306,268
Sep 8, 2014 2.99 3.03 2.99 3.01 141,940
Sep 5, 2014 2.99 3.02 2.99 3.00 172,725
Sep 4, 2014 3.02 3.05 2.99 3.02 423,020
Sep 3, 2014 3.04 3.04 2.99 3.00 403,607
Sep 2, 2014 3.03 3.10 2.99 3.03 438,959
Aug 29, 2014 3.04 3.07 3.00 3.04 259,511
Aug 28, 2014 3.10 3.11 3.03 3.04 227,929
Aug 27, 2014 3.05 3.13 3.03 3.10 334,714
Aug 26, 2014 3.07 3.12 2.97 3.06 377,307
Aug 25, 2014 3.16 3.18 3.00 3.08 417,919
Aug 22, 2014 3.17 3.19 3.11 3.14 156,704
Aug 21, 2014 3.08 3.22 3.00 3.17 960,762
Aug 20, 2014 3.25 3.30 3.06 3.07 821,554
Aug 19, 2014 3.33 3.37 3.26 3.27 151,333
Aug 18, 2014 3.31 3.36 3.26 3.32 221,676
Aug 15, 2014 3.34 3.34 3.23 3.31 308,485
Aug 14, 2014 3.25 3.46 3.24 3.29 225,636
Aug 13, 2014 3.18 3.27 3.18 3.27 284,748
Aug 12, 2014 3.26 3.27 3.15 3.19 274,356
Aug 11, 2014 3.34 3.38 3.26 3.27 231,743
Aug 8, 2014 3.30 3.38 3.24 3.34 413,629