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.

DateOpenCloseChangeLowHighVolume
2018-02-120.250.19↓$0.07 (-26.00%)0.180.251.82M
2018-02-090.340.24↓$0.11 (-30.88%)0.220.344.21M
2018-02-080.330.33↑$0.01 (1.54%)0.290.351.96M
2018-02-070.360.31↓$0.05 (-13.89%)0.300.381.23M
2018-02-060.410.37↓$0.04 (-9.27%)0.350.410.91M
2018-02-050.500.36↓$0.14 (-27.27%)0.320.503.27M
2018-02-020.590.47↓$0.12 (-20.54%)0.430.666.81M
2018-02-011.381.41↑$0.03 (2.17%)1.301.43640.77K
2018-01-311.531.39↓$0.14 (-9.15%)1.371.631.33M
2018-01-301.531.51↓$0.03 (-1.63%)1.351.682.63M
2018-01-291.331.53↑$0.20 (15.04%)1.301.665.79M
2018-01-261.221.26↑$0.04 (3.28%)1.191.350.96M
2018-01-251.221.22↑$0.00 (0.00%)1.171.34881.45K
2018-01-241.181.19↑$0.01 (0.85%)1.121.22426.35K
2018-01-231.151.18↑$0.03 (2.61%)1.151.29745.20K
2018-01-221.151.20↑$0.05 (4.35%)1.111.21451.60K
2018-01-191.311.18↓$0.13 (-9.92%)1.151.311.31M
2018-01-181.391.30↓$0.09 (-6.47%)1.151.453.24M
2018-01-171.091.47↑$0.38 (34.86%)0.991.5610.13M
2018-01-161.161.10↓$0.06 (-5.17%)1.001.18408.71K
2018-01-121.051.13↑$0.08 (7.62%)1.051.251.06M
2018-01-110.991.06↑$0.07 (7.07%)0.961.12664.20K
2018-01-100.990.97↓$0.02 (-2.02%)0.921.00195.44K
2018-01-091.091.00↓$0.10 (-8.72%)0.981.13607.17K
2018-01-081.221.13↓$0.09 (-7.38%)1.101.431.10M
2018-01-051.001.20↑$0.20 (20.00%)0.951.331.78M
2018-01-041.000.95↓$0.05 (-4.90%)0.941.05134.56K
2018-01-030.961.00↑$0.04 (4.28%)0.911.00287.37K
2018-01-020.900.94↑$0.04 (4.44%)0.881.01318.60K
2017-12-290.900.90↓$0.00 (-0.22%)0.860.95288.05K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

john_joes_mma

$CVO go to the bathroom
come back to green! I like it!

0 Like Report