Cenveo, Inc. historical prices

   Watch this stock

Historical chart

    3.80 
    3.00 
    2.20 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 2.52 2.52 2.41 2.50 385,909
May 28, 2015 2.47 2.52 2.45 2.50 301,447
May 27, 2015 2.49 2.50 2.40 2.47 351,873
May 26, 2015 2.42 2.49 2.32 2.47 386,986
May 22, 2015 2.36 2.41 2.30 2.40 356,562
May 21, 2015 2.37 2.46 2.35 2.35 445,447
May 20, 2015 2.36 2.39 2.26 2.38 641,192
May 19, 2015 2.38 2.39 2.33 2.37 413,289
May 18, 2015 2.41 2.41 2.27 2.37 642,562
May 15, 2015 2.40 2.46 2.37 2.38 785,177
May 14, 2015 2.31 2.45 2.31 2.38 476,540
May 13, 2015 2.26 2.33 2.24 2.31 1,231,412
May 12, 2015 2.23 2.28 2.20 2.26 222,799
May 11, 2015 2.26 2.32 2.23 2.23 210,240
May 8, 2015 2.23 2.30 2.19 2.27 479,900
May 7, 2015 2.05 2.30 2.01 2.22 1,725,532
May 6, 2015 1.96 2.00 1.95 1.98 368,351
May 5, 2015 1.96 2.03 1.95 1.96 234,879
May 4, 2015 1.99 2.08 1.99 2.01 337,559
May 1, 2015 1.97 2.01 1.97 2.00 193,177
Apr 30, 2015 1.99 2.01 1.95 1.98 350,966
Apr 29, 2015 2.03 2.05 1.99 2.00 272,191
Apr 28, 2015 2.04 2.07 2.03 2.03 181,530
Apr 27, 2015 2.06 2.07 2.01 2.05 160,527
Apr 24, 2015 2.03 2.08 2.00 2.06 196,614
Apr 23, 2015 2.07 2.07 2.01 2.04 227,043
Apr 22, 2015 2.03 2.08 2.02 2.08 225,395
Apr 21, 2015 2.11 2.12 2.00 2.04 391,925
Apr 20, 2015 2.17 2.18 2.10 2.10 129,747
Apr 17, 2015 2.17 2.17 2.11 2.15 119,603