Cenveo, Inc. historical prices

   Watch this stock

Historical chart

    3.85 
    3.29 
    2.72 
 Aug 5, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 11, 2014 3.62 3.67 3.52 3.59 118,711
Jul 10, 2014 3.57 3.69 3.52 3.64 202,415
Jul 9, 2014 3.68 3.70 3.61 3.64 122,936
Jul 8, 2014 3.61 3.70 3.55 3.68 198,467
Jul 7, 2014 3.77 3.80 3.64 3.66 180,289
Jul 3, 2014 3.80 3.85 3.76 3.79 114,583
Jul 2, 2014 3.80 3.83 3.75 3.80 232,272
Jul 1, 2014 3.76 3.85 3.74 3.80 403,644
Jun 30, 2014 3.78 3.78 3.69 3.71 266,749
Jun 27, 2014 3.56 3.77 3.56 3.77 799,870
Jun 26, 2014 3.60 3.61 3.54 3.60 144,810
Jun 25, 2014 3.47 3.65 3.47 3.61 358,142
Jun 24, 2014 3.58 3.61 3.44 3.51 262,142
Jun 23, 2014 3.56 3.67 3.54 3.59 291,277
Jun 20, 2014 3.67 3.67 3.51 3.53 747,588
Jun 19, 2014 3.70 3.70 3.58 3.65 369,047