Cenveo, Inc. historical prices

   Watch this stock

Historical chart

    3.80 
    3.00 
    2.20 
 Mar 28, 2014 Mar 25, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 5, 2015 2.14 2.17 2.10 2.13 242,996
Mar 4, 2015 2.15 2.19 2.07 2.15 476,868
Mar 3, 2015 2.15 2.20 2.12 2.18 485,959
Mar 2, 2015 2.08 2.18 2.04 2.17 438,759
Feb 27, 2015 2.08 2.15 2.04 2.09 398,449
Feb 26, 2015 2.13 2.24 2.08 2.08 498,125
Feb 25, 2015 1.95 2.17 1.89 2.14 1,208,180
Feb 24, 2015 1.90 1.94 1.88 1.90 104,731
Feb 23, 2015 1.95 1.96 1.85 1.90 189,257
Feb 20, 2015 1.94 1.95 1.87 1.92 233,534
Feb 19, 2015 1.98 2.02 1.92 1.93 232,110
Feb 18, 2015 1.98 2.03 1.94 1.99 356,793
Feb 17, 2015 1.91 2.01 1.91 1.99 289,937
Feb 13, 2015 1.96 2.03 1.86 1.92 635,539
Feb 12, 2015 1.85 2.06 1.77 1.96 2,045,452
Feb 11, 2015 1.94 1.98 1.86 1.89 262,685