Cenveo Inc Historical Stock Prices

CVO 
$2.17
*  
0.08
3.83%
Get CVO Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading CVO now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    CVO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  2.045  2.18  2.04  2.17 438,759
03/02/2015 2.08 2.18 2.04 2.17 438,759
02/27/2015 2.08 2.15 2.04 2.09 398,449
02/26/2015 2.13 2.24 2.08 2.08 498,125
02/25/2015 1.95 2.17 1.89 2.14 1,208,180
02/24/2015 1.9 1.94 1.88 1.9 104,731
02/23/2015 1.95 1.96 1.85 1.9 189,257
02/20/2015 1.94 1.95 1.87 1.92 233,534
02/19/2015 1.98 2.02 1.92 1.93 232,110
02/18/2015 1.98 2.03 1.945 1.99 356,793
02/17/2015 1.91 2.01 1.91 1.99 289,937
02/13/2015 1.96 2.03 1.86 1.92 635,539
02/12/2015 1.85 2.055 1.77 1.96 2,045,452
02/11/2015 1.94 1.9754 1.86 1.89 262,685
02/10/2015 2.04 2.07 1.92 1.95 168,306
02/09/2015 2.01 2.1 1.99 2.01 339,454
02/06/2015 1.99 2.0399 1.98 2.02 407,294
02/05/2015 1.94 2 1.89 1.98 176,919
02/04/2015 1.95 2 1.9 1.94 115,198
02/03/2015 1.96 2.06 1.92 1.97 189,865
02/02/2015 1.98 2.09 1.95 1.96 160,670
01/30/2015 1.89 1.98 1.8 1.97 281,203
01/29/2015 1.85 1.94 1.81 1.92 87,125
01/28/2015 1.86 1.88 1.83 1.85 183,295
01/27/2015 1.87 1.91 1.845 1.86 85,921
01/26/2015 1.89 1.98 1.83 1.89 139,625
01/23/2015 1.92 1.99 1.891 1.9 64,637
01/22/2015 1.92 1.99 1.9 1.91 86,447
01/21/2015 1.88 1.93 1.87 1.9 142,694
01/20/2015 1.94 1.94 1.85 1.9 172,981
01/16/2015 1.93 2 1.9201 1.95 94,332
01/15/2015 2 2.02 1.9 1.95 220,344
01/14/2015 1.87 2.01 1.87 2 235,922
01/13/2015 2.07 2.08 1.88 1.95 310,295
01/12/2015 2.04 2.09 2 2.04 118,162
01/09/2015 2.07 2.08 2.05 2.05 67,097
01/08/2015 2.08 2.11 2.05 2.08 125,052
01/07/2015 2.02 2.06 1.99 2.05 122,559
01/06/2015 2.06 2.06 1.945 2.01 326,650
01/05/2015 2.1 2.14 2.0299 2.06 163,876
01/02/2015 2.11 2.21 2.11 2.12 164,168
12/31/2014 2.12 2.13 2.07 2.1 244,969
12/30/2014 2.12 2.19 2.06 2.11 178,529
12/29/2014 2.19 2.2 2.14 2.14 172,846
12/26/2014 2.08 2.2169 2.08 2.18 295,134
12/24/2014 2.17 2.18 2.12 2.13 72,503
12/23/2014 2.08 2.18 2.06 2.16 273,364
12/22/2014 2.07 2.11 2.05 2.08 175,904
12/19/2014 2.05 2.1324 2.05 2.08 489,189
12/18/2014 2.1 2.11 2 2.06 715,196
12/17/2014 1.95 2.12 1.95 2.06 353,840
12/16/2014 1.98 2.04 1.89 1.95 502,429
12/15/2014 2.05 2.07 1.98 2.03 255,766
12/12/2014 2.07 2.08 1.98 2.05 326,512
12/11/2014 1.94 2.19 1.94 2.08 1,129,417
12/10/2014 1.98 1.98 1.9 1.92 248,961
12/09/2014 1.86 2 1.86 1.98 463,105
12/08/2014 1.9 1.95 1.87 1.9 515,400
12/05/2014 1.94 1.95 1.9 1.92 98,152
12/04/2014 1.95 1.97 1.86 1.94 209,603
12/03/2014 1.89 2.02 1.86 1.96 629,545
12/02/2014 1.85 1.91 1.79 1.88 585,544
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?