Cenveo, Inc. historical prices

   Watch this stock

Historical chart

    3.85 
    3.03 
    2.22 
 Dec 2, 2013 Nov 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 28, 2014 1.89 1.90 1.87 1.88 53,556
Nov 26, 2014 1.92 1.92 1.88 1.89 122,098
Nov 25, 2014 1.97 2.00 1.91 1.92 428,581
Nov 24, 2014 1.97 2.00 1.93 1.96 401,988
Nov 21, 2014 1.95 1.97 1.89 1.96 439,546
Nov 20, 2014 1.85 1.92 1.81 1.91 410,259
Nov 19, 2014 1.88 1.93 1.85 1.86 380,314
Nov 18, 2014 1.80 1.98 1.79 1.91 741,222
Nov 17, 2014 1.81 1.85 1.72 1.79 595,542
Nov 14, 2014 1.91 1.92 1.76 1.81 1,627,942
Nov 13, 2014 1.92 1.95 1.74 1.90 4,794,141
Nov 12, 2014 1.53 1.93 1.53 1.91 4,846,844
Nov 11, 2014 1.47 1.63 1.44 1.56 2,045,001
Nov 10, 2014 1.63 1.70 1.39 1.40 3,290,653
Nov 7, 2014 1.73 1.80 1.56 1.62 1,468,925
Nov 6, 2014 2.13 2.16 1.70 1.73 2,244,546
Nov 5, 2014 2.26 2.28 2.11 2.17 398,185
Nov 4, 2014 2.22 2.30 2.18 2.25 280,669
Nov 3, 2014 2.28 2.35 2.21 2.24 186,203
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