Cenveo Inc (CVO) Historical Stock Data
Historical Data
In the past 30 trading days, CVO is down -2.51% a day on average. There have been 14 days where Cenveo Inc closed green and 16 days where CVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2018-02-12 | 0.25 | 0.19 | ↓$0.07 (-26.00%) | 0.18 | 0.25 | 1.82M |
| 2018-02-09 | 0.34 | 0.24 | ↓$0.11 (-30.88%) | 0.22 | 0.34 | 4.21M |
| 2018-02-08 | 0.33 | 0.33 | ↑$0.01 (1.54%) | 0.29 | 0.35 | 1.96M |
| 2018-02-07 | 0.36 | 0.31 | ↓$0.05 (-13.89%) | 0.30 | 0.38 | 1.23M |
| 2018-02-06 | 0.41 | 0.37 | ↓$0.04 (-9.27%) | 0.35 | 0.41 | 0.91M |
| 2018-02-05 | 0.50 | 0.36 | ↓$0.14 (-27.27%) | 0.32 | 0.50 | 3.27M |
| 2018-02-02 | 0.59 | 0.47 | ↓$0.12 (-20.54%) | 0.43 | 0.66 | 6.81M |
| 2018-02-01 | 1.38 | 1.41 | ↑$0.03 (2.17%) | 1.30 | 1.43 | 640.77K |
| 2018-01-31 | 1.53 | 1.39 | ↓$0.14 (-9.15%) | 1.37 | 1.63 | 1.33M |
| 2018-01-30 | 1.53 | 1.51 | ↓$0.03 (-1.63%) | 1.35 | 1.68 | 2.63M |
| 2018-01-29 | 1.33 | 1.53 | ↑$0.20 (15.04%) | 1.30 | 1.66 | 5.79M |
| 2018-01-26 | 1.22 | 1.26 | ↑$0.04 (3.28%) | 1.19 | 1.35 | 0.96M |
| 2018-01-25 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.17 | 1.34 | 881.45K |
| 2018-01-24 | 1.18 | 1.19 | ↑$0.01 (0.85%) | 1.12 | 1.22 | 426.35K |
| 2018-01-23 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.15 | 1.29 | 745.20K |
| 2018-01-22 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.11 | 1.21 | 451.60K |
| 2018-01-19 | 1.31 | 1.18 | ↓$0.13 (-9.92%) | 1.15 | 1.31 | 1.31M |
| 2018-01-18 | 1.39 | 1.30 | ↓$0.09 (-6.47%) | 1.15 | 1.45 | 3.24M |
| 2018-01-17 | 1.09 | 1.47 | ↑$0.38 (34.86%) | 0.99 | 1.56 | 10.13M |
| 2018-01-16 | 1.16 | 1.10 | ↓$0.06 (-5.17%) | 1.00 | 1.18 | 408.71K |
| 2018-01-12 | 1.05 | 1.13 | ↑$0.08 (7.62%) | 1.05 | 1.25 | 1.06M |
| 2018-01-11 | 0.99 | 1.06 | ↑$0.07 (7.07%) | 0.96 | 1.12 | 664.20K |
| 2018-01-10 | 0.99 | 0.97 | ↓$0.02 (-2.02%) | 0.92 | 1.00 | 195.44K |
| 2018-01-09 | 1.09 | 1.00 | ↓$0.10 (-8.72%) | 0.98 | 1.13 | 607.17K |
| 2018-01-08 | 1.22 | 1.13 | ↓$0.09 (-7.38%) | 1.10 | 1.43 | 1.10M |
| 2018-01-05 | 1.00 | 1.20 | ↑$0.20 (20.00%) | 0.95 | 1.33 | 1.78M |
| 2018-01-04 | 1.00 | 0.95 | ↓$0.05 (-4.90%) | 0.94 | 1.05 | 134.56K |
| 2018-01-03 | 0.96 | 1.00 | ↑$0.04 (4.28%) | 0.91 | 1.00 | 287.37K |
| 2018-01-02 | 0.90 | 0.94 | ↑$0.04 (4.44%) | 0.88 | 1.01 | 318.60K |
| 2017-12-29 | 0.90 | 0.90 | ↓$0.00 (-0.22%) | 0.86 | 0.95 | 288.05K |
Create an account or log in to view more rows.
$CVO search and destroy bears!!
$CVO Algorithms are playing games
$CVO this is just going to go up forever
$CVO this sell-off is meh.
$CVO Be patient !!
$CVO Lol she wants higher
$CVO i come here all weekend... every weekend. refresh refresh refresh. smh
$CVO ugh oh
we heatin back up
$CVO rocket fuel tanks are full. Gonna shoot to the stars
$CVO what time we going green?