Cenveo Inc Historical Stock Prices

CVO 
$3.105
*  
0.045
1.47%
Get CVO Alerts
*Delayed - data as of Aug. 27, 2014 12:00 ET  -  Find a broker to begin trading CVO now
Exchange: NYSE
Industry: Miscellaneous
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 for next time

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

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
12:00  3.09  3.13  3.05  3.105 120,537
08/26/2014 3.07 3.12 2.97 3.06 377,307
08/25/2014 3.16 3.18 3 3.08 417,419
08/22/2014 3.17 3.19 3.1115 3.14 156,704
08/21/2014 3.08 3.22 3 3.17 960,762
08/20/2014 3.25 3.3 3.06 3.07 821,554
08/19/2014 3.33 3.37 3.26 3.27 151,333
08/18/2014 3.31 3.363 3.26 3.32 221,676
08/15/2014 3.34 3.34 3.23 3.31 308,485
08/14/2014 3.25 3.46 3.2399 3.29 225,636
08/13/2014 3.18 3.27 3.18 3.27 284,748
08/12/2014 3.26 3.27 3.149 3.19 274,356
08/11/2014 3.34 3.38 3.26 3.27 231,743
08/08/2014 3.3 3.38 3.24 3.34 413,629
08/07/2014 3.55 3.63 3.23 3.32 726,464
08/06/2014 3.52 3.65 3.51 3.56 347,485
08/05/2014 3.47 3.56 3.455 3.54 598,613
08/04/2014 3.43 3.52 3.36 3.51 375,205
08/01/2014 3.38 3.44 3.34 3.43 294,101
07/31/2014 3.34 3.46 3.34 3.37 368,154
07/30/2014 3.44 3.48 3.3849 3.4 585,849
07/29/2014 3.38 3.45 3.36 3.44 125,590
07/28/2014 3.4 3.43 3.35 3.38 117,588
07/25/2014 3.41 3.49 3.4 3.4 131,295
07/24/2014 3.46 3.575 3.42 3.46 567,260
07/23/2014 3.46 3.5101 3.44 3.45 94,326
07/22/2014 3.45 3.53 3.43 3.46 114,702
07/21/2014 3.45 3.5 3.4 3.44 154,341
07/18/2014 3.44 3.54 3.41 3.5 300,708
07/17/2014 3.5 3.55 3.45 3.46 458,486
07/16/2014 3.58 3.64 3.5 3.51 307,390
07/15/2014 3.62 3.64 3.51 3.57 219,889
07/14/2014 3.65 3.6533 3.53 3.62 182,605
07/11/2014 3.62 3.67 3.52 3.59 118,711
07/10/2014 3.57 3.69 3.52 3.64 202,415
07/09/2014 3.68 3.7 3.61 3.64 122,936
07/08/2014 3.61 3.7 3.55 3.68 198,467
07/07/2014 3.77 3.8 3.64 3.66 180,289
07/03/2014 3.8 3.85 3.755 3.79 114,583
07/02/2014 3.8 3.83 3.75 3.8 232,272
07/01/2014 3.76 3.85 3.74 3.8 403,644
06/30/2014 3.78 3.78 3.69 3.71 266,749
06/27/2014 3.56 3.77 3.56 3.77 799,870
06/26/2014 3.6 3.61 3.535 3.6 144,810
06/25/2014 3.47 3.65 3.47 3.61 358,142
06/24/2014 3.58 3.61 3.44 3.51 262,142
06/23/2014 3.56 3.67 3.54 3.59 291,277
06/20/2014 3.67 3.67 3.51 3.53 430,235
06/19/2014 3.7 3.7 3.58 3.65 369,047
06/18/2014 3.66 3.74 3.53 3.7 744,681
06/17/2014 3.54 3.71 3.43 3.66 1,695,996
06/16/2014 3.11 3.41 3.11 3.4 637,134
06/13/2014 3.29 3.29 3.12 3.13 226,820
06/12/2014 3.21 3.28 3.18 3.23 368,337
06/11/2014 3.17 3.2 3.14 3.16 85,347
06/10/2014 3.2 3.23 3.18 3.2 176,423
06/09/2014 3.23 3.27 3.16 3.2 256,083
06/06/2014 3.21 3.29 3.2 3.24 308,670
06/05/2014 3.08 3.2225 3.01 3.18 567,870
06/04/2014 3.06 3.11 3 3.04 210,832
06/03/2014 3.04 3.14 3.03 3.09 212,855
06/02/2014 3.07 3.1 3.01 3.07 233,314
05/30/2014 3.12 3.16 3.05 3.07 298,788
05/29/2014 3.11 3.12 3.06 3.1 191,405
05/28/2014 3.08 3.12 3.07 3.1 248,726
05/27/2014 3.04 3.12 2.98 3.1 163,663
05/23/2014 3 3.08 2.98 3.05 390,535
05/22/2014 2.959 3.05 2.94 3 371,218
05/21/2014 2.93 3.01 2.91 2.97 216,505
05/20/2014 2.99 3 2.85 2.93 407,828
05/19/2014 3.02 3.03 2.99 3.01 199,353
05/16/2014 3.03 3.04 2.99 3.02 309,413
05/15/2014 3 3.1 2.97 3.04 581,035
05/14/2014 3.07 3.09 2.97 3.03 1,021,921
05/13/2014 3.13 3.22 3.08 3.09 454,981
05/12/2014 3.11 3.26 3.11 3.16 649,869
05/09/2014 2.96 3.12 2.96 3.1 583,358
05/08/2014 2.85 3.17 2.85 2.99 583,806
05/07/2014 2.94 3.05 2.84 3.03 253,794
05/06/2014 3.02 3.06 2.95 2.95 285,845
05/05/2014 3.12 3.155 3 3.05 262,924
05/02/2014 3.06 3.17 3.04 3.17 245,043
05/01/2014 3.07 3.095 3 3.06 281,171
04/30/2014 2.96 3.09 2.95 3.09 300,027
04/29/2014 3.03 3.05 2.95 2.99 223,032
04/28/2014 3 3.05 2.95 3 210,894
04/25/2014 2.96 3.05 2.96 3 230,835
04/24/2014 3.16 3.16 2.98 3.01 564,686
04/23/2014 3.18 3.2 3.15 3.15 262,296
04/22/2014 3.21 3.26 3.15 3.2 371,392
04/21/2014 3.11 3.22 3.0803 3.21 259,057
04/17/2014 3.05 3.2 3.03 3.12 368,120
04/16/2014 3.03 3.081 2.99 3.07 154,933
04/15/2014 3.05 3.06 2.93 3 226,312
04/14/2014 3.11 3.11 3 3.05 226,325
04/11/2014 3.04 3.1 3.01 3.06 249,691
04/10/2014 3.15 3.18 3.04 3.08 288,526
04/09/2014 3.08 3.19 3.05 3.17 184,047
04/08/2014 2.93 3.1 2.92 3.06 532,500
04/07/2014 2.86 3.02 2.821 2.94 382,785
04/04/2014 3.08 3.09 2.82 2.89 747,414
04/03/2014 3.05 3.06 3.02 3.04 267,185
04/02/2014 3.01 3.1 2.99 3.03 531,865
04/01/2014 3.06 3.12 3.01 3.02 672,896
03/31/2014 3.08 3.11 3.02 3.04 492,596
03/28/2014 3.05 3.17 3.01 3.04 343,932
03/27/2014 3.05 3.1 2.9301 3.04 702,698
03/26/2014 3.24 3.276 3.05 3.06 1,010,298
03/25/2014 3.37 3.44 3.22 3.23 466,645
03/24/2014 3.35 3.45 3.319 3.33 586,810
03/21/2014 3.34 3.38 3.32 3.32 1,504,524
03/20/2014 3.3 3.44 3.29 3.31 254,172
03/19/2014 3.49 3.49 3.29 3.32 260,859
03/18/2014 3.39 3.52 3.3303 3.48 357,196
03/17/2014 3.31 3.41 3.28 3.4 255,242
03/14/2014 3.26 3.32 3.23 3.28 171,262
03/13/2014 3.41 3.41 3.26 3.29 298,914
03/12/2014 3.42 3.43 3.31 3.38 193,331
03/11/2014 3.53 3.53 3.41 3.45 248,784
03/10/2014 3.5 3.55 3.39 3.55 341,533
03/07/2014 3.41 3.49 3.34 3.49 252,738
03/06/2014 3.49 3.501 3.3975 3.4 241,603
03/05/2014 3.44 3.49 3.4 3.46 132,809
03/04/2014 3.52 3.55 3.45 3.46 549,979
03/03/2014 3.35 3.46 3.29 3.39 544,273
02/28/2014 3.43 3.46 3.35 3.39 629,623
02/27/2014 3.25 3.48 3.221 3.41 478,366
02/26/2014 3.26 3.34 3.23 3.31 307,208
02/25/2014 3.27 3.32 3.22 3.24 168,212
02/24/2014 3.28 3.36 3.24 3.27 209,630
02/21/2014 3.33 3.34 3.25 3.29 232,563
02/20/2014 3.32 3.38 3.29 3.31 303,712
02/19/2014 3.27 3.38 3.26 3.33 514,409
02/18/2014 3.17 3.33 3.17 3.27 558,195
02/14/2014 3.19 3.2 3.075 3.18 158,489
02/13/2014 3.05 3.2 3.03 3.18 156,626
02/12/2014 3.11 3.13 3.01 3.06 592,287
02/11/2014 3.14 3.17 3.11 3.11 718,083
02/10/2014 3.18 3.2 3.1 3.14 287,054
02/07/2014 3.06 3.23 3.06 3.18 548,870
02/06/2014 3.09 3.15 3.035 3.05 427,454
02/05/2014 3.15 3.2 3.015 3.07 884,497
02/04/2014 3.25 3.41 3.15 3.16 465,181
02/03/2014 3.3 3.3659 3.19 3.22 764,686
01/31/2014 3.33 3.42 3.28 3.32 696,006
01/30/2014 3.38 3.47 3.35 3.41 252,448
01/29/2014 3.32 3.38 3.3 3.36 650,331
01/28/2014 3.36 3.42 3.33 3.36 326,231
01/27/2014 3.57 3.57 3.325 3.37 738,958
01/24/2014 3.72 3.72 3.55 3.58 426,481
01/23/2014 3.84 3.84 3.72 3.76 419,843
01/22/2014 3.77 3.92 3.73 3.85 515,272
01/21/2014 3.72 3.78 3.65 3.78 398,331
01/17/2014 3.6 3.7 3.59 3.69 312,041
01/16/2014 3.51 3.59 3.4433 3.59 326,813
01/15/2014 3.51 3.55 3.51 3.53 133,157
01/14/2014 3.47 3.545 3.43 3.52 196,083
01/13/2014 3.45 3.48 3.41 3.45 247,455
01/10/2014 3.48 3.48 3.39 3.47 198,708
01/09/2014 3.48 3.5 3.41 3.48 228,236
01/08/2014 3.4 3.47 3.34 3.47 359,252
01/07/2014 3.33 3.4 3.33 3.39 300,201
01/06/2014 3.39 3.39 3.3 3.31 195,547
01/03/2014 3.39 3.43 3.36 3.39 200,850
01/02/2014 3.41 3.46 3.32 3.4 371,311
12/31/2013 3.5 3.55 3.4 3.44 347,920
12/30/2013 3.56 3.56 3.48 3.51 239,483
12/27/2013 3.48 3.55 3.43 3.53 317,920
12/26/2013 3.5 3.57 3.44 3.46 401,047
12/24/2013 3.36 3.505 3.36 3.48 407,872
12/23/2013 3.3 3.36 3.25 3.35 400,053
12/20/2013 3.14 3.34 3.12 3.34 831,103
12/19/2013 3.14 3.21 3.13 3.14 622,984
12/18/2013 3.16 3.23 3.13 3.15 461,324
12/17/2013 3.22 3.22 3.11 3.15 349,883
12/16/2013 3.19 3.27 3.18 3.23 270,912
12/13/2013 3.15 3.25 3.15 3.19 212,037
12/12/2013 3.16 3.225 3.09 3.18 458,960
12/11/2013 3.25 3.27 3.18 3.24 223,645
12/10/2013 3.28 3.3 3.23 3.24 360,844
12/09/2013 3.34 3.36 3.245 3.27 570,336
12/06/2013 3.3 3.45 3.3 3.35 277,001
12/05/2013 3.26 3.29 3.15 3.28 409,157
12/04/2013 3.29 3.35 3.25 3.26 695,987
12/03/2013 3.38 3.42 3.3 3.3 144,639
12/02/2013 3.45 3.47 3.3 3.4 1,065,610
11/29/2013 3.4 3.54 3.39 3.43 201,953
11/27/2013 3.39 3.4201 3.34 3.37 136,354
11/26/2013 3.39 3.46 3.38 3.4 183,538
11/25/2013 3.43 3.48 3.38 3.39 192,563
11/22/2013 3.45 3.45 3.38 3.41 512,166
11/21/2013 3.31 3.45 3.31 3.44 603,459
11/20/2013 3.33 3.4 3.29 3.31 269,395
11/19/2013 3.4 3.45 3.3 3.33 522,177
11/18/2013 3.33 3.46 3.275 3.42 868,183
11/15/2013 3.33 3.33 3.27 3.31 291,416
11/14/2013 3.33 3.39 3.27 3.34 258,906
11/13/2013 3.36 3.38 3.32 3.34 301,784
11/12/2013 3.45 3.45 3.35 3.41 365,865
11/11/2013 3.51 3.53 3.3 3.45 596,741
11/08/2013 3.15 3.47 3.13 3.46 1,425,353
11/07/2013 2.94 3.16 2.87 3.16 3,708,939
11/06/2013 3.14 3.2 3.02 3.02 382,343
11/05/2013 3.14 3.187 3.09 3.12 302,471
11/04/2013 3.11 3.15 3.1 3.14 366,856
11/01/2013 3.13 3.16 3.08 3.13 328,756
10/31/2013 3 3.14 2.9 3.14 664,066
10/30/2013 3.11 3.14 3.02 3.02 239,764
10/29/2013 3.16 3.1655 3.1 3.13 386,059
10/28/2013 3.1 3.18 3.04 3.13 1,524,346
10/25/2013 3.15 3.16 3.07 3.1 364,813
10/24/2013 2.97 3.22 2.92 3.14 3,558,987
10/23/2013 2.85 2.98 2.8 2.98 348,138
10/22/2013 2.87 2.935 2.85 2.86 404,527
10/21/2013 2.98 3 2.86 2.87 289,095
10/18/2013 3.01 3.01 2.93 2.99 309,898
10/17/2013 2.92 3.01 2.91 2.97 583,152
10/16/2013 2.94 2.966 2.92 2.93 701,850
10/15/2013 2.99 2.99 2.9 2.93 295,768
10/14/2013 2.94 3 2.89 2.98 218,518
10/11/2013 2.87 2.99 2.87 2.98 178,761
10/10/2013 2.83 2.9 2.82 2.89 197,991
10/09/2013 2.74 2.82 2.72 2.79 197,359
10/08/2013 2.84 2.87 2.69 2.75 345,827
10/07/2013 2.89 2.9 2.84 2.85 170,681
10/04/2013 2.83 2.94 2.82 2.92 200,277
10/03/2013 2.9 2.92 2.83 2.84 440,483
10/02/2013 2.93 2.94 2.89 2.91 425,332
10/01/2013 2.93 3.1476 2.88 2.94 1,361,406
09/30/2013 2.94 2.97 2.87 2.95 400,561
09/27/2013 2.87 2.98 2.87 2.96 262,409
09/26/2013 2.87 2.92 2.84 2.89 283,870
09/25/2013 2.91 2.97 2.865 2.87 189,945
09/24/2013 2.95 3 2.89 2.91 282,155
09/23/2013 2.91 2.96 2.85 2.95 307,713
09/20/2013 2.93 2.96 2.84 2.91 557,684
09/19/2013 2.96 3 2.88 2.94 296,406
09/18/2013 2.96 3 2.86 2.91 378,617
09/17/2013 3.01 3.1 2.95 2.99 864,579
09/16/2013 2.9 3 2.895 2.99 488,632
09/13/2013 2.94 2.95 2.84 2.88 272,096
09/12/2013 2.99 2.99 2.88 2.92 402,221
09/11/2013 2.94 2.96 2.8924 2.92 161,440
09/10/2013 3 3.01 2.9 2.94 465,382
09/09/2013 2.84 3.03 2.82 2.98 804,616
09/06/2013 2.86 2.86 2.76 2.83 308,946
09/05/2013 2.81 2.85 2.78 2.84 406,706
09/04/2013 2.9 2.93 2.78 2.86 396,382
09/03/2013 2.86 2.94 2.83 2.9 703,734
08/30/2013 2.85 2.86 2.79 2.8 566,051
08/29/2013 2.85 2.89 2.74 2.79 644,880
08/28/2013 2.81 2.85 2.76 2.81 336,259
08/27/2013 2.87 2.92 2.75 2.82 960,372
08/26/2013 2.88 2.97 2.77 2.79 650,653
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?