Cenveo, Inc. historical prices

   Watch this stock

Historical chart

    3.85 
    3.30 
    2.75 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 31, 2014 2.35 2.38 2.26 2.28 453,584
Oct 30, 2014 2.28 2.35 2.20 2.31 266,395
Oct 29, 2014 2.37 2.43 2.23 2.30 288,818
Oct 28, 2014 2.21 2.42 2.16 2.37 380,641
Oct 27, 2014 2.31 2.31 2.18 2.21 208,772
Oct 24, 2014 2.38 2.49 2.29 2.34 517,657
Oct 23, 2014 2.28 2.41 2.16 2.37 350,392
Oct 22, 2014 2.45 2.50 2.24 2.26 289,427
Oct 21, 2014 2.40 2.64 2.37 2.45 555,102
Oct 20, 2014 2.29 2.36 2.27 2.33 187,132
Oct 17, 2014 2.30 2.42 2.28 2.31 181,354
Oct 16, 2014 2.21 2.40 2.20 2.25 417,957
Oct 15, 2014 2.19 2.27 2.14 2.25 236,711
Oct 14, 2014 2.20 2.26 2.17 2.20 337,922
Oct 13, 2014 2.21 2.26 2.18 2.20 193,806
Oct 10, 2014 2.19 2.25 2.16 2.21 256,961
Oct 9, 2014 2.29 2.33 2.21 2.22 262,535
Oct 8, 2014 2.27 2.35 2.24 2.30 388,941
Oct 7, 2014 2.29 2.32 2.25 2.26 152,687
Oct 6, 2014 2.37 2.42 2.31 2.31 192,433
Oct 3, 2014 2.48 2.50 2.38 2.38 304,113
Oct 2, 2014 2.37 2.50 2.35 2.44 237,123
Oct 1, 2014 2.46 2.48 2.33 2.38 439,868
Sep 30, 2014 2.59 2.60 2.47 2.47 389,784
Sep 29, 2014 2.65 2.68 2.55 2.61 399,005
Sep 26, 2014 2.67 2.72 2.62 2.70 319,375
Sep 25, 2014 2.70 2.72 2.62 2.66 381,294
Sep 24, 2014 2.71 2.76 2.65 2.72 703,075
Sep 23, 2014 2.77 2.77 2.69 2.72 322,805
Sep 22, 2014 2.84 2.84 2.77 2.79 383,282