Cenveo Inc Historical Stock Prices

CVO 
$2.555
*  
0.035
1.39%
Get CVO Alerts
*Delayed - data as of Jun. 3, 2015 13:32 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: 1 Year, From 02-JUN-2014 TO 02-JUN-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.
13:32  2.49  2.57  2.48  2.555 389,139
06/02/2015 2.52 2.555 2.51 2.52 312,581
06/01/2015 2.47 2.55 2.45 2.54 299,353
05/29/2015 2.52 2.52 2.41 2.5 385,909
05/28/2015 2.47 2.52 2.45 2.5 301,447
05/27/2015 2.49 2.5 2.4 2.47 351,873
05/26/2015 2.42 2.49 2.32 2.47 386,986
05/22/2015 2.36 2.41 2.3 2.4 356,562
05/21/2015 2.37 2.46 2.35 2.35 445,447
05/20/2015 2.36 2.39 2.26 2.38 641,192
05/19/2015 2.38 2.39 2.33 2.37 413,289
05/18/2015 2.41 2.41 2.27 2.37 642,562
05/15/2015 2.4 2.46 2.37 2.38 785,177
05/14/2015 2.31 2.45 2.31 2.38 476,540
05/13/2015 2.26 2.33 2.245 2.31 1,231,412
05/12/2015 2.23 2.28 2.195 2.26 222,799
05/11/2015 2.26 2.32 2.23 2.23 210,240
05/08/2015 2.23 2.3 2.19 2.27 479,900
05/07/2015 2.05 2.3 2.01 2.22 1,725,532
05/06/2015 1.96 2 1.95 1.98 368,351
05/05/2015 1.96 2.03 1.95 1.96 234,879
05/04/2015 1.99 2.08 1.99 2.01 337,559
05/01/2015 1.97 2.01 1.97 2 193,177
04/30/2015 1.99 2.01 1.95 1.98 350,966
04/29/2015 2.03 2.05 1.99 2 272,191
04/28/2015 2.04 2.07 2.03 2.03 181,530
04/27/2015 2.06 2.07 2.01 2.05 160,527
04/24/2015 2.03 2.08 2 2.06 196,614
04/23/2015 2.07 2.07 2.01 2.04 227,043
04/22/2015 2.03 2.08 2.02 2.08 225,395
04/21/2015 2.11 2.12 2 2.04 391,925
04/20/2015 2.17 2.18 2.1 2.1 129,747
04/17/2015 2.17 2.17 2.11 2.15 119,603
04/16/2015 2.18 2.2 2.11 2.19 278,039
04/15/2015 2.08 2.18 2.05 2.18 110,459
04/14/2015 2.1 2.1 2.05 2.08 195,842
04/13/2015 2.14 2.31 2.08 2.09 448,074
04/10/2015 2.29 2.3 2.2 2.2 248,681
04/09/2015 2.25 2.31 2.18 2.27 150,874
04/08/2015 2.3 2.35 2.2 2.25 316,821
04/07/2015 2.35 2.4 2.29 2.3 113,125
04/06/2015 2.39 2.4 2.27 2.34 228,062
04/02/2015 2.22 2.35 2.215 2.35 286,661
04/01/2015 2.12 2.25 2.12 2.22 211,564
03/31/2015 2.14 2.17 2.12 2.14 94,621
03/30/2015 2.02 2.17 2.015 2.14 102,755
03/27/2015 2.1 2.12 2.05 2.1 65,356
03/26/2015 2.1 2.12 2.06 2.11 60,463
03/25/2015 2.13 2.15 2.03 2.1 107,176
03/24/2015 2.11 2.18 2.06 2.12 126,878
03/23/2015 2.05 2.13 1.98 2.11 293,096
03/20/2015 2.05 2.12 2.04 2.05 548,062
03/19/2015 2.07 2.14 2.03 2.04 126,184
03/18/2015 2.06 2.09 2.01 2.08 143,655
03/17/2015 2.05 2.11 1.97 2.06 699,213
03/16/2015 2.1 2.11 2.01 2.05 249,744
03/13/2015 2.09 2.13 2.075 2.09 129,033
03/12/2015 2.11 2.15 2.04 2.09 438,030
03/11/2015 2.06 2.11 2.04 2.09 227,826
03/10/2015 2.09 2.13 2.05 2.06 192,094
03/09/2015 2.17 2.19 2.07 2.1 267,920
03/06/2015 2.12 2.22 2.1 2.16 755,162
03/05/2015 2.14 2.17 2.1002 2.13 242,996
03/04/2015 2.15 2.19 2.07 2.15 476,868
03/03/2015 2.15 2.2 2.12 2.18 485,959
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
12/01/2014 1.82 1.87 1.8 1.81 333,982
11/28/2014 1.89 1.9 1.8658 1.88 53,556
11/26/2014 1.92 1.92 1.88 1.89 122,098
11/25/2014 1.97 2 1.91 1.92 428,581
11/24/2014 1.97 2 1.93 1.96 401,988
11/21/2014 1.95 1.97 1.891 1.96 439,546
11/20/2014 1.85 1.92 1.81 1.91 410,259
11/19/2014 1.88 1.93 1.85 1.86 380,314
11/18/2014 1.8 1.98 1.79 1.91 741,222
11/17/2014 1.81 1.85 1.72 1.79 595,542
11/14/2014 1.91 1.917 1.76 1.81 1,627,942
11/13/2014 1.92 1.95 1.74 1.9 4,794,141
11/12/2014 1.53 1.93 1.53 1.91 4,846,474
11/11/2014 1.47 1.63 1.44 1.56 2,045,001
11/10/2014 1.63 1.7 1.39 1.4 3,290,653
11/07/2014 1.73 1.8 1.56 1.62 1,468,925
11/06/2014 2.13 2.16 1.7 1.73 2,244,546
11/05/2014 2.26 2.28 2.11 2.17 398,185
11/04/2014 2.22 2.3 2.18 2.25 280,669
11/03/2014 2.28 2.35 2.209 2.24 186,203
10/31/2014 2.35 2.38 2.26 2.28 453,584
10/30/2014 2.28 2.35 2.2 2.31 271,676
10/29/2014 2.37 2.429 2.23 2.3 288,818
10/28/2014 2.21 2.42 2.16 2.37 380,641
10/27/2014 2.31 2.31 2.18 2.21 208,772
10/24/2014 2.38 2.49 2.29 2.34 517,657
10/23/2014 2.28 2.41 2.16 2.37 350,392
10/22/2014 2.45 2.498 2.24 2.26 289,427
10/21/2014 2.4 2.64 2.37 2.45 555,102
10/20/2014 2.29 2.36 2.27 2.33 187,132
10/17/2014 2.3 2.42 2.28 2.31 181,354
10/16/2014 2.21 2.4 2.2 2.25 417,957
10/15/2014 2.19 2.27 2.135 2.25 236,711
10/14/2014 2.2 2.26 2.17 2.2 337,922
10/13/2014 2.21 2.265 2.18 2.2 193,806
10/10/2014 2.19 2.25 2.16 2.21 256,961
10/09/2014 2.29 2.33 2.21 2.22 262,535
10/08/2014 2.27 2.35 2.24 2.3 388,941
10/07/2014 2.29 2.32 2.25 2.26 152,687
10/06/2014 2.37 2.42 2.31 2.31 192,433
10/03/2014 2.48 2.505 2.38 2.38 304,113
10/02/2014 2.37 2.5 2.35 2.44 237,123
10/01/2014 2.46 2.48 2.33 2.38 439,868
09/30/2014 2.59 2.6 2.47 2.47 389,784
09/29/2014 2.65 2.6817 2.551 2.61 399,005
09/26/2014 2.67 2.725 2.62 2.7 319,375
09/25/2014 2.7 2.72 2.62 2.66 381,294
09/24/2014 2.71 2.76 2.65 2.72 703,075
09/23/2014 2.77 2.77 2.69 2.72 322,805
09/22/2014 2.84 2.84 2.77 2.79 383,282
09/19/2014 2.84 2.92 2.78 2.84 716,834
09/18/2014 2.7 2.85 2.69 2.84 431,530
09/17/2014 2.71 2.79 2.68 2.68 253,140
09/16/2014 2.76 2.8 2.71 2.73 573,770
09/15/2014 2.8 2.82 2.76 2.77 287,603
09/12/2014 2.91 2.91 2.8 2.81 162,884
09/11/2014 2.84 2.91 2.82 2.89 687,561
09/10/2014 2.94 2.94 2.77 2.87 1,204,203
09/09/2014 3.01 3.02 2.93 2.95 306,268
09/08/2014 2.99 3.03 2.99 3.01 141,940
09/05/2014 2.99 3.02 2.99 3 172,725
09/04/2014 3.02 3.05 2.99 3.02 423,020
09/03/2014 3.04 3.04 2.99 3 403,607
09/02/2014 3.03 3.1 2.99 3.03 438,959
08/29/2014 3.04 3.069 3 3.04 259,511
08/28/2014 3.1 3.11 3.03 3.04 227,929
08/27/2014 3.05 3.13 3.031 3.1 334,714
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
*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?