Cenveo, Inc. historical prices

   Watch this stock

Historical chart

    3.85 
    3.03 
    2.22 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 2.05 2.13 2.05 2.08 489,189
Dec 18, 2014 2.10 2.11 2.00 2.06 715,196
Dec 17, 2014 1.95 2.12 1.95 2.06 353,840
Dec 16, 2014 1.98 2.04 1.89 1.95 502,429
Dec 15, 2014 2.05 2.07 1.98 2.03 255,766
Dec 12, 2014 2.07 2.08 1.98 2.05 326,512
Dec 11, 2014 1.94 2.19 1.94 2.08 1,129,417
Dec 10, 2014 1.98 1.98 1.90 1.92 248,961
Dec 9, 2014 1.86 2.00 1.86 1.98 463,105
Dec 8, 2014 1.90 1.95 1.87 1.90 515,400
Dec 5, 2014 1.94 1.95 1.90 1.92 98,152
Dec 4, 2014 1.95 1.97 1.86 1.94 209,603
Dec 3, 2014 1.89 2.02 1.86 1.96 629,545
Dec 2, 2014 1.85 1.91 1.79 1.88 585,544
Dec 1, 2014 1.82 1.87 1.80 1.81 333,982
Nov 28, 2014 1.89 1.90 1.87 1.88 53,556
Nov 26, 2014 1.92 1.92 1.88 1.89 122,098
Nov 25, 2014 1.97 2.00 1.91 1.92 428,581
Nov 24, 2014 1.97 2.00 1.93 1.96 401,988
Nov 21, 2014 1.95 1.97 1.89 1.96 439,546
Nov 20, 2014 1.85 1.92 1.81 1.91 410,259
Nov 19, 2014 1.88 1.93 1.85 1.86 380,314
Nov 18, 2014 1.80 1.98 1.79 1.91 741,222
Nov 17, 2014 1.81 1.85 1.72 1.79 595,542
Nov 14, 2014 1.91 1.92 1.76 1.81 1,627,942
Nov 13, 2014 1.92 1.95 1.74 1.90 4,794,141
Nov 12, 2014 1.53 1.93 1.53 1.91 4,846,844
Nov 11, 2014 1.47 1.63 1.44 1.56 2,045,001
Nov 10, 2014 1.63 1.70 1.39 1.40 3,290,653
Nov 7, 2014 1.73 1.80 1.56 1.62 1,468,925