Cenveo, Inc. historical prices

   Watch this stock

Historical chart

    3.85 
    3.48 
    3.12 
 Aug 26, 2013 Aug 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 22, 2014 3.17 3.19 3.11 3.14 156,704
Aug 21, 2014 3.08 3.22 3.00 3.17 960,762
Aug 20, 2014 3.25 3.30 3.06 3.07 821,554
Aug 19, 2014 3.33 3.37 3.26 3.27 151,333
Aug 18, 2014 3.31 3.36 3.26 3.32 221,676
Aug 15, 2014 3.34 3.34 3.23 3.31 308,485
Aug 14, 2014 3.25 3.46 3.24 3.29 225,636
Aug 13, 2014 3.18 3.27 3.18 3.27 284,748
Aug 12, 2014 3.26 3.27 3.15 3.19 274,356
Aug 11, 2014 3.34 3.38 3.26 3.27 231,743
Aug 8, 2014 3.30 3.38 3.24 3.34 413,629
Aug 7, 2014 3.55 3.63 3.23 3.32 726,464
Aug 6, 2014 3.52 3.65 3.51 3.56 347,885
Aug 5, 2014 3.47 3.56 3.46 3.54 599,613
Aug 4, 2014 3.43 3.52 3.36 3.51 375,205
Aug 1, 2014 3.38 3.44 3.34 3.43 294,101
Jul 31, 2014 3.34 3.46 3.34 3.37 368,154
Jul 30, 2014 3.44 3.48 3.38 3.40 585,849
Jul 29, 2014 3.38 3.45 3.36 3.44 125,590
Jul 28, 2014 3.40 3.43 3.35 3.38 144,090
Jul 25, 2014 3.41 3.49 3.40 3.40 131,295
Jul 24, 2014 3.46 3.58 3.42 3.46 567,260
Jul 23, 2014 3.46 3.51 3.44 3.45 94,326
Jul 22, 2014 3.45 3.53 3.43 3.46 114,702
Jul 21, 2014 3.45 3.50 3.40 3.44 154,341
Jul 18, 2014 3.44 3.54 3.41 3.50 300,708
Jul 17, 2014 3.50 3.55 3.45 3.46 458,486
Jul 16, 2014 3.58 3.64 3.50 3.51 307,390
Jul 15, 2014 3.62 3.64 3.51 3.57 219,889
Jul 14, 2014 3.65 3.65 3.53 3.62 182,605