Cenveo Inc Historical Stock Prices

CVO 
$1.74
*  
0.02
1.14%
Get CVO Alerts
*Delayed - data as of Sep. 4, 2015 13:17 ET  -  Find a broker to begin trading CVO now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    CVO Real Time
 
 
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 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:17  1.73  1.75  1.7101  1.74 33,166
09/03/2015 1.73 1.77 1.68 1.76 212,413
09/02/2015 1.71 1.74 1.66 1.73 274,449
09/01/2015 1.7 1.72 1.62 1.69 324,601
08/31/2015 1.7 1.75 1.65 1.72 559,954
08/28/2015 1.64 1.74 1.59 1.7 584,741
08/27/2015 1.54 1.66 1.46 1.65 354,006
08/26/2015 1.63 1.64 1.51 1.53 224,438
08/25/2015 1.64 1.65 1.56 1.57 122,926
08/24/2015 1.53 1.61 1.5 1.59 100,188
08/21/2015 1.69 1.76 1.58 1.62 168,639
08/20/2015 1.73 1.73 1.65 1.69 112,472
08/19/2015 1.75 1.78 1.7 1.73 120,058
08/18/2015 1.72 1.75 1.67 1.73 165,840
08/17/2015 1.74 1.74 1.67 1.72 233,765
08/14/2015 1.67 1.72 1.63 1.72 62,741
08/13/2015 1.59 1.65 1.55 1.65 123,384
08/12/2015 1.59 1.6 1.53 1.59 150,519
08/11/2015 1.58 1.65 1.58 1.61 121,727
08/10/2015 1.63 1.64 1.58 1.62 177,536
08/07/2015 1.63 1.67 1.59 1.6 149,194
08/06/2015 1.73 1.73 1.55 1.66 466,660
08/05/2015 1.81 1.82 1.66 1.71 254,235
08/04/2015 1.75 1.84 1.73 1.79 195,509
08/03/2015 1.76 1.8 1.69 1.77 180,329
07/31/2015 1.82 1.87 1.695 1.75 374,873
07/30/2015 1.72 1.79 1.72 1.79 81,345
07/29/2015 1.8 1.8 1.71 1.75 375,890
07/28/2015 1.67 1.76 1.62 1.71 479,673
07/27/2015 1.8 1.8 1.67 1.7 539,225
07/24/2015 1.76 1.84 1.73 1.78 382,848
07/23/2015 1.69 1.92 1.63 1.79 1,338,043
07/22/2015 1.67 1.7 1.49 1.54 4,247,436
07/21/2015 1.67 1.84 1.66 1.66 226,981
07/20/2015 1.8 1.81 1.645 1.67 578,368
07/17/2015 1.82 1.84 1.78 1.79 211,483
07/16/2015 1.85 1.92 1.82 1.84 215,146
07/15/2015 1.9 1.95 1.83 1.83 184,144
07/14/2015 1.9 1.9363 1.855 1.9 251,266
07/13/2015 1.89 1.96 1.89 1.89 244,662
07/10/2015 1.89 2.02 1.86 1.87 251,393
07/09/2015 1.87 1.96 1.86 1.86 399,320
07/08/2015 1.92 1.96 1.83 1.83 365,539
07/07/2015 2.01 2.06 1.83 1.95 643,535
07/06/2015 2.09 2.1 2 2.02 299,016
07/02/2015 2.22 2.22 2.1 2.1 250,125
07/01/2015 2.12 2.26 2.12 2.22 1,586,925
06/30/2015 2.16 2.18 2.11 2.12 310,085
06/29/2015 2.07 2.18 2.05 2.13 511,853
06/26/2015 2.16 2.2 2.09 2.11 5,293,475
06/25/2015 2.17 2.18 2.1 2.17 295,776
06/24/2015 2.3 2.3 2.13 2.15 286,841
06/23/2015 2.21 2.31 2.145 2.3 606,625
06/22/2015 2.14 2.23 2.12 2.22 243,254
06/19/2015 2.29 2.31 2.13 2.15 567,710
06/18/2015 2.34 2.35 2.24 2.26 582,610
06/17/2015 2.4 2.44 2.285 2.34 552,131
06/16/2015 2.46 2.53 2.39 2.39 624,651
06/15/2015 2.5 2.55 2.42 2.49 1,143,757
06/12/2015 2.57 2.57 2.51 2.57 136,617
06/11/2015 2.58 2.61 2.51 2.57 199,800
06/10/2015 2.55 2.6 2.53 2.58 187,694
06/09/2015 2.53 2.57 2.51 2.54 151,719
06/08/2015 2.62 2.62 2.49 2.53 253,868
06/05/2015 2.57 2.58 2.49 2.57 241,498
06/04/2015 2.57 2.7 2.55 2.57 688,629
06/03/2015 2.48 2.57 2.48 2.57 595,214
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?