Cenveo, Inc. historical prices

   Watch this stock

Historical chart

    2.58 
    1.86 
    1.15 
 Feb 11, 2015 Feb 9, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 9, 2016 0.45 0.48 0.39 0.47 209,727
Feb 8, 2016 0.48 0.51 0.38 0.43 417,351
Feb 5, 2016 0.50 0.50 0.47 0.48 197,202
Feb 4, 2016 0.53 0.58 0.49 0.52 298,422
Feb 3, 2016 0.55 0.62 0.52 0.53 262,684
Feb 2, 2016 0.55 0.62 0.46 0.57 858,773
Feb 1, 2016 0.52 0.58 0.51 0.58 790,448
Jan 29, 2016 0.51 0.51 0.48 0.48 791,856
Jan 28, 2016 0.54 0.54 0.50 0.50 496,228
Jan 27, 2016 0.56 0.61 0.48 0.50 2,501,208
Jan 26, 2016 0.65 0.66 0.55 0.55 613,049
Jan 25, 2016 0.71 0.74 0.65 0.67 146,439
Jan 22, 2016 0.72 0.76 0.71 0.73 293,004
Jan 21, 2016 0.77 0.77 0.68 0.72 359,582
Jan 20, 2016 0.65 0.70 0.62 0.67 110,538
Jan 19, 2016 0.75 0.75 0.66 0.70 98,368
Jan 15, 2016 0.75 0.75 0.67 0.72 102,446
Jan 14, 2016 0.74 0.76 0.67 0.73 136,812
Jan 13, 2016 0.77 0.80 0.74 0.74 114,571
Jan 12, 2016 0.77 0.80 0.70 0.77 148,435
Jan 11, 2016 0.73 0.80 0.70 0.78 176,844
Jan 8, 2016 0.79 0.83 0.72 0.73 97,074
Jan 7, 2016 0.83 0.83 0.78 0.78 190,060
Jan 6, 2016 0.85 0.90 0.80 0.84 85,949
Jan 5, 2016 0.90 0.90 0.86 0.86 144,066
Jan 4, 2016 0.90 0.94 0.85 0.90 223,077
Dec 31, 2015 0.86 0.91 0.82 0.87 678,818
Dec 30, 2015 0.89 0.94 0.84 0.85 492,431
Dec 29, 2015 0.96 0.99 0.93 0.93 308,580
Dec 28, 2015 0.94 1.04 0.92 0.96 515,364