Cenveo, Inc. historical prices

   Watch this stock

Historical chart

    3.85 
    3.30 
    2.75 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 19, 2014 2.84 2.92 2.78 2.84 716,834
Sep 18, 2014 2.70 2.85 2.69 2.84 431,530
Sep 17, 2014 2.71 2.79 2.68 2.68 253,140
Sep 16, 2014 2.76 2.80 2.71 2.73 573,770
Sep 15, 2014 2.80 2.82 2.76 2.77 287,603