CVO - Cenveo, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20171.581.611.521.521.52107,269
Oct 20, 20171.731.731.501.591.5999,700
Oct 19, 20171.741.911.641.701.70407,100
Oct 18, 20171.761.801.611.771.77145,300
Oct 17, 20171.871.971.751.831.83268,500
Oct 16, 20172.252.251.601.911.91352,700
Oct 13, 20172.402.432.212.212.21107,200
Oct 12, 20172.702.972.352.362.36120,700
Oct 11, 20172.902.922.702.732.7341,700
Oct 10, 20172.893.092.892.922.927,000
Oct 09, 20173.073.072.892.932.939,800
Oct 06, 20173.063.182.852.932.9332,100
Oct 05, 20173.043.123.013.043.0415,700
Oct 04, 20173.413.423.023.063.0645,200
Oct 03, 20173.383.583.373.393.3923,100
Oct 02, 20173.533.603.423.503.5027,200
Sep 29, 20173.443.703.423.453.4518,000
Sep 28, 20173.523.753.433.473.4720,700
Sep 27, 20173.563.583.463.483.4814,900
Sep 26, 20173.473.583.403.503.507,600
Sep 25, 20173.523.523.363.433.4311,700
Sep 22, 20173.493.613.403.503.507,300
Sep 21, 20173.483.643.403.453.456,600
Sep 20, 20173.573.693.483.483.488,100
Sep 19, 20173.633.803.523.623.6211,600
Sep 18, 20173.793.793.593.663.6617,100
Sep 15, 20173.963.983.773.773.7717,500
Sep 14, 20174.004.003.963.963.964,700
Sep 13, 20173.964.053.924.034.0311,500
Sep 12, 20173.954.083.794.004.008,000
Sep 11, 20173.904.003.814.004.006,100
Sep 08, 20173.853.953.853.943.9412,300
Sep 07, 20173.983.993.733.853.8515,700
Sep 06, 20173.874.093.743.983.9823,200
Sep 05, 20173.884.103.724.104.1031,300
Sep 01, 20173.884.003.703.723.7230,700
Aug 31, 20173.884.003.693.783.7814,900
Aug 30, 20173.954.033.843.873.877,100
Aug 29, 20173.994.173.853.983.9869,600
Aug 28, 20173.884.123.794.004.0019,100
Aug 25, 20174.034.153.833.833.834,000
Aug 24, 20173.854.203.503.823.826,400
Aug 23, 20173.804.203.723.763.766,600
Aug 22, 20173.753.843.753.753.753,400
Aug 21, 20173.833.843.673.833.8320,100
Aug 18, 20173.974.013.683.753.756,500
Aug 17, 20174.064.083.823.833.8310,800
Aug 16, 20174.214.293.983.983.9816,800
Aug 15, 20173.644.293.634.214.2185,200
Aug 14, 20173.303.613.203.613.6166,300
Aug 11, 20173.203.353.203.303.307,400
Aug 10, 20173.243.403.203.203.2077,300
Aug 09, 20173.323.363.243.243.248,800
Aug 08, 20173.503.553.153.333.3332,800
Aug 07, 20173.933.933.663.683.6841,000
Aug 04, 20174.554.553.763.863.8624,500
Aug 03, 20175.405.404.574.584.5839,700
Aug 02, 20175.905.955.605.655.6523,600
Aug 01, 20176.006.005.865.865.8622,700
Jul 31, 20175.906.005.846.006.009,400
Jul 28, 20175.775.885.745.885.883,400
Jul 27, 20175.855.925.855.925.92600
Jul 26, 20175.965.995.805.805.803,000
Jul 25, 20175.905.985.785.855.8510,500
Jul 24, 20175.715.925.685.865.8611,600
Jul 21, 20175.865.975.825.835.835,600
Jul 20, 20175.956.075.715.935.939,600
Jul 19, 20176.076.075.965.995.995,400
Jul 18, 20176.066.256.046.106.107,400
Jul 17, 20176.126.265.976.246.2463,300
Jul 14, 20176.016.306.006.306.3019,900
Jul 13, 20175.996.115.856.106.1054,100
Jul 12, 20176.146.235.996.026.0258,700
Jul 11, 20176.156.186.026.036.0321,700
Jul 10, 20176.086.266.076.106.1011,900
Jul 07, 20176.106.296.036.076.078,300
Jul 06, 20176.426.426.166.166.169,000
Jul 05, 20176.486.496.366.416.4117,800
Jul 03, 20176.086.505.956.496.4922,800
Jun 30, 20176.146.216.066.096.094,400
Jun 29, 20176.136.256.096.226.226,700
Jun 28, 20176.166.286.116.196.1926,800
Jun 27, 20176.076.176.076.166.1610,900
Jun 26, 20176.086.106.036.096.0924,500
Jun 23, 20176.086.106.006.096.0922,600
Jun 22, 20176.046.125.996.066.0628,000
Jun 21, 20176.066.076.026.066.066,400
Jun 20, 20175.926.125.926.076.0711,400
Jun 19, 20176.056.105.945.975.979,400
Jun 16, 20176.056.125.896.106.1082,600
Jun 15, 20176.006.105.796.076.0718,000
Jun 14, 20176.116.115.896.116.1110,600
Jun 13, 20176.306.346.056.116.1131,100
Jun 12, 20176.316.416.246.296.2942,800
Jun 09, 20176.276.396.146.316.3129,400
Jun 08, 20176.306.416.256.296.2918,000
Jun 07, 20176.196.326.176.286.2860,800
Jun 06, 20176.186.216.146.206.2012,200
Jun 05, 20176.226.306.046.206.2040,100
Jun 02, 20176.156.326.156.246.2439,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...