Cenveo, Inc. historical prices

   Watch this stock

Historical chart

    3.01 
    2.47 
    1.94 
 Sep 8, 2014 Sep 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 1.75 1.75 1.71 1.73 52,296
Sep 3, 2015 1.73 1.77 1.68 1.76 212,413
Sep 2, 2015 1.71 1.74 1.66 1.73 277,449
Sep 1, 2015 1.70 1.72 1.62 1.69 324,601
Aug 31, 2015 1.70 1.75 1.65 1.72 559,954
Aug 28, 2015 1.64 1.74 1.59 1.70 584,741
Aug 27, 2015 1.54 1.66 1.46 1.65 354,006
Aug 26, 2015 1.63 1.64 1.51 1.53 224,438
Aug 25, 2015 1.64 1.65 1.56 1.57 122,926
Aug 24, 2015 1.53 1.61 1.50 1.59 100,188
Aug 21, 2015 1.69 1.76 1.58 1.62 168,639
Aug 20, 2015 1.73 1.73 1.65 1.69 112,472
Aug 19, 2015 1.75 1.78 1.70 1.73 120,058
Aug 18, 2015 1.72 1.75 1.67 1.73 165,840
Aug 17, 2015 1.74 1.74 1.67 1.72 233,765
Aug 14, 2015 1.67 1.72 1.63 1.72 62,741
Aug 13, 2015 1.59 1.65 1.55 1.65 123,384
Aug 12, 2015 1.59 1.60 1.53 1.59 150,519
Aug 11, 2015 1.58 1.65 1.58 1.61 121,727
Aug 10, 2015 1.63 1.64 1.58 1.62 177,536
Aug 7, 2015 1.63 1.67 1.59 1.60 149,194
Aug 6, 2015 1.73 1.73 1.55 1.66 466,660
Aug 5, 2015 1.81 1.82 1.66 1.71 254,235
Aug 4, 2015 1.75 1.84 1.73 1.79 195,509
Aug 3, 2015 1.76 1.80 1.69 1.77 180,329
Jul 31, 2015 1.82 1.87 1.70 1.75 377,873
Jul 30, 2015 1.72 1.79 1.72 1.79 81,345
Jul 29, 2015 1.80 1.80 1.71 1.75 375,890
Jul 28, 2015 1.67 1.76 1.62 1.71 479,673
Jul 27, 2015 1.80 1.80 1.67 1.70 539,225