Cenveo, Inc. historical prices

   Watch this stock

Historical chart

    3.85 
    3.23 
    2.61 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 3.05 3.20 3.03 3.12 368,120
Apr 16, 2014 3.03 3.08 2.99 3.07 154,933
Apr 15, 2014 3.05 3.06 2.93 3.00 226,312
Apr 14, 2014 3.11 3.11 3.00 3.05 226,325
Apr 11, 2014 3.04 3.10 3.01 3.06 249,691
Apr 10, 2014 3.15 3.18 3.04 3.08 288,526
Apr 9, 2014 3.08 3.19 3.05 3.17 184,047
Apr 8, 2014 2.93 3.10 2.92 3.06 532,500
Apr 7, 2014 2.86 3.02 2.82 2.94 382,785
Apr 4, 2014 3.08 3.09 2.82 2.89 747,414
Apr 3, 2014 3.05 3.06 3.02 3.04 267,185
Apr 2, 2014 3.01 3.10 2.99 3.03 531,865
Apr 1, 2014 3.06 3.12 3.01 3.02 672,896
Mar 31, 2014 3.08 3.11 3.02 3.04 492,596
Mar 28, 2014 3.05 3.17 3.01 3.04 343,932
Mar 27, 2014 3.05 3.10 2.93 3.04 702,698
Mar 26, 2014 3.24 3.28 3.05 3.06 1,010,298
Mar 25, 2014 3.37 3.44 3.22 3.23 466,645
Mar 24, 2014 3.35 3.45 3.32 3.33 586,810
Mar 21, 2014 3.34 3.38 3.32 3.32 1,504,524
Mar 20, 2014 3.30 3.44 3.29 3.31 254,172
Mar 19, 2014 3.49 3.49 3.29 3.32 260,859
Mar 18, 2014 3.39 3.52 3.33 3.48 357,196
Mar 17, 2014 3.31 3.41 3.28 3.40 255,242
Mar 14, 2014 3.26 3.32 3.23 3.28 171,262
Mar 13, 2014 3.41 3.41 3.26 3.29 298,914
Mar 12, 2014 3.42 3.43 3.31 3.38 193,331
Mar 11, 2014 3.53 3.53 3.41 3.45 248,784
Mar 10, 2014 3.50 3.55 3.39 3.55 341,533
Mar 7, 2014 3.41 3.49 3.34 3.49 252,738