Cenveo, Inc. historical prices

   Watch this stock

Historical chart

    3.80 
    3.00 
    2.20 
 Jul 1, 2014 Jun 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 18, 2015 2.34 2.35 2.24 2.26 582,610
Jun 17, 2015 2.40 2.44 2.28 2.34 552,131
Jun 16, 2015 2.46 2.53 2.39 2.39 624,651
Jun 15, 2015 2.50 2.55 2.42 2.49 1,143,757
Jun 12, 2015 2.57 2.57 2.51 2.57 136,617
Jun 11, 2015 2.58 2.61 2.51 2.57 199,800
Jun 10, 2015 2.55 2.60 2.53 2.58 187,694
Jun 9, 2015 2.53 2.57 2.51 2.54 151,719
Jun 8, 2015 2.62 2.62 2.49 2.53 253,868
Jun 5, 2015 2.57 2.58 2.49 2.57 241,498
Jun 4, 2015 2.57 2.70 2.55 2.57 688,629
Jun 3, 2015 2.48 2.57 2.48 2.57 595,214
Jun 2, 2015 2.52 2.56 2.51 2.52 312,581
Jun 1, 2015 2.47 2.55 2.45 2.54 299,353
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