Cenveo, Inc. historical prices

   Watch this stock

Historical chart

    3.56 
    2.84 
    2.12 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 24, 2015 1.76 1.84 1.73 1.78 382,848
Jul 23, 2015 1.69 1.92 1.63 1.79 1,338,043
Jul 22, 2015 1.67 1.70 1.49 1.54 4,247,436
Jul 21, 2015 1.67 1.84 1.66 1.66 226,981
Jul 20, 2015 1.80 1.81 1.64 1.67 582,268
Jul 17, 2015 1.82 1.84 1.78 1.79 211,483
Jul 16, 2015 1.85 1.92 1.82 1.84 215,146
Jul 15, 2015 1.90 1.95 1.83 1.83 184,144
Jul 14, 2015 1.90 1.94 1.86 1.90 251,266
Jul 13, 2015 1.89 1.96 1.89 1.89 244,662
Jul 10, 2015 1.89 2.02 1.86 1.87 251,393
Jul 9, 2015 1.87 1.96 1.86 1.86 399,320
Jul 8, 2015 1.92 1.96 1.83 1.83 365,539
Jul 7, 2015 2.01 2.06 1.83 1.95 643,535
Jul 6, 2015 2.09 2.10 2.00 2.02 299,016
Jul 2, 2015 2.22 2.22 2.10 2.10 250,125
Jul 1, 2015 2.12 2.26 2.12 2.22 1,586,925
Jun 30, 2015 2.16 2.18 2.11 2.12 310,085
Jun 29, 2015 2.07 2.18 2.05 2.13 511,853
Jun 26, 2015 2.16 2.20 2.09 2.11 5,293,475
Jun 25, 2015 2.17 2.18 2.10 2.17 295,776
Jun 24, 2015 2.30 2.30 2.13 2.15 286,841
Jun 23, 2015 2.21 2.31 2.14 2.30 606,625
Jun 22, 2015 2.14 2.23 2.12 2.22 243,254
Jun 19, 2015 2.29 2.31 2.13 2.15 567,710