CENTRAL EUROPEAN MEDIA ENTRPRS Historical Stock Price

Below is the stock price history for Central European Media Entrprs CETV. Data is recorded each day for the historical open, high, low, close and volume. The Central European Media Entrprs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Central European Media Entrprs Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 3.18 3.20 3.17 3.18 2,236
2018-12-13 3.22 3.25 3.21 3.22 41,702
2018-12-12 3.23 3.25 3.21 3.23 13,541
2018-12-11 3.22 3.22 3.15 3.15 4,401
2018-12-10 3.14 3.19 3.13 3.15 6,881
2018-12-07 3.19 3.21 3.12 3.13 18,058
2018-12-06 3.22 3.22 3.13 3.15 3,391
2018-12-04 3.30 3.30 3.18 3.19 8,116
2018-12-03 3.33 3.35 3.28 3.30 2,671
2018-11-30 3.41 3.41 3.25 3.27 24,997
2018-11-29 3.37 3.37 3.31 3.31 11,007
2018-11-28 3.29 3.35 3.28 3.35 4,683
2018-11-27 3.29 3.31 3.22 3.22 4,144
2018-11-26 3.30 3.38 3.30 3.30 11,165
2018-11-23 3.30 3.32 3.28 3.28 630
2018-11-21 3.20 3.28 3.20 3.26 12,866
2018-11-20 3.22 3.22 3.14 3.14 970
2018-11-19 3.33 3.33 3.22 3.23 2,248
2018-11-16 3.38 3.38 3.28 3.33 4,014
2018-11-15 3.30 3.33 3.27 3.33 817
2018-11-14 3.44 3.44 3.36 3.38 8,643
2018-11-13 3.42 3.42 3.36 3.36 1,987
2018-11-12 3.36 3.40 3.36 3.39 745
2018-11-09 3.37 3.39 3.35 3.37 885
2018-11-08 3.42 3.44 3.37 3.40 1,516
2018-11-07 3.40 3.45 3.40 3.43 661
2018-11-06 3.39 3.39 3.32 3.385 2,600
2018-11-05 3.39 3.41 3.34 3.38 3,036
2018-11-02 3.41 3.42 3.36 3.405 3,185
2018-11-01 3.37 3.46 3.37 3.43 1,630

» More Central European Media Entrprs Stock Price History

To see other companies like Central European Media Entrprs (CETV), view our stock market today for news, and other data.