Cenveo, Inc. historical prices

   Watch this stock

Historical chart

    16.24 
    11.79 
    7.33 
 Jul 29, 2015 Jul 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2016 7.92 8.56 7.82 8.47 105,420
Jul 22, 2016 7.91 8.01 7.73 8.01 26,128
Jul 21, 2016 7.62 7.92 7.62 7.90 17,138
Jul 20, 2016 7.60 7.76 7.50 7.71 25,412
Jul 19, 2016 7.55 7.81 7.48 7.60 42,356
Jul 18, 2016 6.50 7.25 6.50 7.25 51,662
Jul 15, 2016 6.50 6.81 6.45 6.50 70,673
Jul 14, 2016 5.85 6.64 5.77 6.48 47,159
Jul 13, 2016 6.32 6.40 5.68 5.85 21,288
Jul 12, 2016 5.68 6.48 5.60 6.01 39,321
Jul 11, 2016 6.64 6.64 5.52 5.52 82,646
Jul 8, 2016 6.56 6.72 6.49 6.71 5,425
Jul 7, 2016 6.64 6.72 6.32 6.55 6,002
Jul 6, 2016 6.80 7.20 6.00 6.64 19,508
Jul 5, 2016 6.72 6.96 6.59 6.70 22,304
Jul 1, 2016 6.62 7.04 6.48 6.72 22,231
Jun 30, 2016 6.08 6.73 5.68 6.53 39,771
Jun 29, 2016 7.04 7.04 6.09 6.16 20,427
Jun 28, 2016 6.56 7.20 6.16 6.27 28,596
Jun 27, 2016 6.80 7.20 6.56 6.60 12,804
Jun 24, 2016 6.88 7.20 6.40 6.88 15,889
Jun 23, 2016 7.05 7.60 7.05 7.12 22,920
Jun 22, 2016 7.43 7.52 6.96 7.06 17,963
Jun 21, 2016 7.28 7.52 6.96 7.32 26,121
Jun 20, 2016 7.60 7.92 7.20 7.28 19,349
Jun 17, 2016 7.76 8.00 7.38 7.60 20,400
Jun 16, 2016 7.44 8.08 7.38 7.80 36,940
Jun 15, 2016 6.81 7.52 6.42 7.44 15,442
Jun 14, 2016 6.96 7.28 6.00 6.95 26,971
Jun 13, 2016 7.30 8.00 6.96 6.96 43,998