Cenveo, Inc. historical prices

   Watch this stock

Historical chart

    3.80 
    3.00 
    2.20 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 2.17 2.17 2.11 2.15 119,603
Apr 16, 2015 2.18 2.20 2.11 2.19 278,039
Apr 15, 2015 2.08 2.18 2.05 2.18 110,459
Apr 14, 2015 2.10 2.10 2.05 2.08 195,842
Apr 13, 2015 2.14 2.31 2.08 2.09 448,074
Apr 10, 2015 2.29 2.30 2.20 2.20 248,681
Apr 9, 2015 2.25 2.31 2.18 2.27 150,874
Apr 8, 2015 2.30 2.35 2.20 2.25 316,821
Apr 7, 2015 2.35 2.40 2.29 2.30 113,125
Apr 6, 2015 2.39 2.40 2.27 2.34 228,062
Apr 2, 2015 2.22 2.35 2.22 2.35 286,661
Apr 1, 2015 2.12 2.25 2.12 2.22 211,564
Mar 31, 2015 2.14 2.17 2.12 2.14 94,621
Mar 30, 2015 2.02 2.17 2.02 2.14 102,755
Mar 27, 2015 2.10 2.12 2.05 2.10 65,356
Mar 26, 2015 2.10 2.12 2.06 2.11 60,463
Mar 25, 2015 2.13 2.15 2.03 2.10 107,176
Mar 24, 2015 2.11 2.18 2.06 2.12 126,878
Mar 23, 2015 2.05 2.13 1.98 2.11 293,096
Mar 20, 2015 2.05 2.12 2.04 2.05 548,062
Mar 19, 2015 2.07 2.14 2.03 2.04 126,184
Mar 18, 2015 2.06 2.09 2.01 2.08 143,655
Mar 17, 2015 2.05 2.11 1.97 2.06 699,213
Mar 16, 2015 2.10 2.11 2.01 2.05 249,744
Mar 13, 2015 2.09 2.13 2.08 2.09 129,033
Mar 12, 2015 2.11 2.15 2.04 2.09 438,030
Mar 11, 2015 2.06 2.11 2.04 2.09 227,826
Mar 10, 2015 2.09 2.13 2.05 2.06 192,094
Mar 9, 2015 2.17 2.19 2.07 2.10 267,920
Mar 6, 2015 2.12 2.22 2.10 2.16 755,162