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