Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenveo Inc (OP: CVOVQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.0200 0.0200 0.0200 2 -0.00(-14.89%)
May 30, 2018 0.0198 0.0240 0.0198 0.0235 103,613 +0.00(+18.69%)
May 29, 2018 0.0198 0.0244 0.0198 0.0198 12,449 -0.00(-13.91%)
May 25, 2018 0.0230 0.0230 0.0230 0 -0.00(-10.85%)
May 24, 2018 0.0300 0.0300 0.0200 0.0258 230,461 -0.00(-14.00%)
May 23, 2018 0.0320 0.0325 0.0275 0.0300 113,555 -0.00(-7.69%)
May 22, 2018 0.0360 0.0360 0.0325 0.0325 32,027 -0.00(-11.68%)
May 21, 2018 0.0320 0.0368 0.0320 0.0368 2,550 -0.00(-8.00%)
May 18, 2018 0.0500 0.0500 0.0321 0.0400 43,541 +0.00(+13.96%)
May 17, 2018 0.0350 0.0530 0.0350 0.0351 6,495 +0.00(+0.29%)
May 16, 2018 0.0350 0.0530 0.0350 0.0350 2,036 -0.01(-29.86%)
May 15, 2018 0.0435 0.0499 0.0400 0.0499 111,799 +0.00(+4.18%)
May 14, 2018 0.0455 0.0500 0.0455 0.0479 39,655 +0.01(+26.05%)
May 11, 2018 0.0420 0.0420 0.0375 0.0380 30,763 -0.00(-9.52%)
May 10, 2018 0.0350 0.0475 0.0350 0.0420 63,050 +0.01(+20.00%)
May 09, 2018 0.0350 0.0395 0.0350 0.0350 8,651 -0.00(-12.50%)
May 08, 2018 0.0400 0.0400 0.0337 0.0400 32,660 +0.00(+5.54%)
May 07, 2018 0.0350 0.0400 0.0350 0.0379 45,136 +0.00(+2.43%)
May 04, 2018 0.0355 0.0375 0.0355 0.0370 37,415 +0.00(+2.78%)
May 03, 2018 0.0400 0.0400 0.0355 0.0360 30,096 -0.00(-5.26%)
May 02, 2018 0.0408 0.0440 0.0350 0.0380 21,151 -0.00(-5.00%)
May 01, 2018 0.0400 0.0400 0.0400 0.0400 1,786 -0.01(-18.37%)
Apr 27, 2018 0.0490 0.0490 0.0490 6 -0.00(-2.00%)
Apr 26, 2018 0.0450 0.0500 0.0450 0.0500 59,299 +0.01(+11.11%)
Apr 25, 2018 0.0400 0.0450 0.0400 0.0450 8,313 +0.00(+12.50%)
Apr 24, 2018 0.0400 0.0400 0.0400 0.0400 3,023 +0.00(+6.67%)
Apr 23, 2018 0.0400 0.0400 0.0375 0.0375 28,356 -0.00(-6.25%)
Apr 20, 2018 0.0550 0.0550 0.0400 0.0400 36,289 +0.00(+0.00%)
Apr 19, 2018 0.0472 0.0472 0.0375 0.0400 164,052 -0.02(-31.03%)
Apr 18, 2018 0.0515 0.0580 0.0472 0.0580 14,207 +0.00(+0.00%)
Apr 17, 2018 0.0472 0.0580 0.0472 0.0580 97,881 +0.01(+28.89%)
Apr 16, 2018 0.0600 0.0600 0.0450 0.0450 41,296 -0.01(-25.00%)
Apr 13, 2018 0.0600 0.0600 0.0450 0.0600 37,365 +0.01(+25.26%)
Apr 12, 2018 0.0470 0.0480 0.0450 0.0479 65,966 +0.00(+1.91%)
Apr 11, 2018 0.0470 0.0600 0.0460 0.0470 32,864 +0.00(+2.17%)
Apr 10, 2018 0.0600 0.0600 0.0460 0.0460 54,361 -0.01(-23.33%)
Apr 09, 2018 0.0489 0.0650 0.0489 0.0600 47,753 +0.01(+22.70%)
Apr 06, 2018 0.0489 0.0489 0.0489 0.0489 9,733 +0.00(+0.00%)
Apr 05, 2018 0.0465 0.0675 0.0465 0.0489 123,687 -0.00(-2.20%)
Apr 04, 2018 0.0465 0.0620 0.0465 0.0500 60,006 -0.00(-7.41%)
Apr 03, 2018 0.0500 0.0590 0.0470 0.0540 191,831 -0.00(-1.82%)
Apr 02, 2018 0.0560 0.0600 0.0550 0.0550 43,623 -0.01(-13.93%)
Mar 29, 2018 0.0639 0.0639 0.0639 0 +0.00(+1.43%)
Mar 28, 2018 0.0530 0.0630 0.0530 0.0630 38,904 +0.00(+1.61%)
Mar 27, 2018 0.0510 0.0620 0.0510 0.0620 35,562 +0.00(+5.08%)
Mar 26, 2018 0.0590 0.0590 0.0500 0.0590 81,593 +0.00(+0.00%)
Mar 23, 2018 0.0550 0.0590 0.0510 0.0590 73,820 +0.00(+0.00%)
Mar 22, 2018 0.0550 0.0590 0.0550 0.0590 10,544 -0.00(-1.67%)
Mar 21, 2018 0.0620 0.0620 0.0550 0.0600 209,752 -0.00(-2.91%)
Mar 20, 2018 0.0550 0.0618 0.0550 0.0618 6,233 +0.00(+1.31%)
Mar 19, 2018 0.0550 0.0650 0.0550 0.0610 147,889 +0.00(+0.66%)
Mar 16, 2018 0.0511 0.0644 0.0511 0.0606 85,065 +0.01(+21.20%)
Mar 15, 2018 0.0505 0.0555 0.0500 0.0500 26,123 +0.00(+0.00%)
Mar 14, 2018 0.0500 0.0560 0.0450 0.0500 109,780 +0.00(+0.00%)
Mar 13, 2018 0.0560 0.0560 0.0500 0.0500 22,415 -0.00(-3.85%)
Mar 12, 2018 0.0540 0.0650 0.0520 0.0520 154,835 -0.00(-5.45%)
Mar 09, 2018 0.0584 0.0584 0.0500 0.0550 321,845 -0.00(-5.82%)
Mar 08, 2018 0.0681 0.0715 0.0545 0.0584 369,863 -0.01(-13.48%)
Mar 07, 2018 0.0650 0.0725 0.0640 0.0675 331,631 +0.00(+3.85%)
Mar 06, 2018 0.0675 0.0675 0.0600 0.0650 179,518 -0.00(-3.70%)
Mar 05, 2018 0.0702 0.0710 0.0650 0.0675 113,216 -0.00(-4.93%)
Mar 02, 2018 0.0800 0.0849 0.0699 0.0710 204,255 -0.01(-11.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.