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
2018-06-18 3.90 3.975 3.90 3.95 3,794
2018-06-15 3.925 3.975 3.925 3.975 10,067
2018-06-14 3.975 3.975 3.90 3.975 3,503
2018-06-13 4.00 4.00 4.00 4.00 4,251
2018-06-12 4.00 4.00 3.975 4.00 3,594
2018-06-11 4.00 4.025 4.00 4.00 9,760
2018-06-08 3.85 3.975 3.825 3.975 13,633
2018-06-07 3.80 3.85 3.80 3.85 9,200
2018-06-06 3.80 3.825 3.80 3.80 10,909
2018-06-05 3.80 3.80 3.75 3.80 2,384
2018-06-04 3.85 3.85 3.775 3.80 18,329
2018-06-01 3.775 3.80 3.70 3.80 31,719
2018-05-31 3.775 3.775 3.775 3.775 100
2018-05-30 3.80 3.90 3.775 3.775 11,798
2018-05-29 3.75 3.775 3.75 3.75 6,950
2018-05-25 3.80 3.85 3.775 3.775 1,565
2018-05-24 3.80 3.80 3.75 3.80 4,320
2018-05-23 3.725 3.825 3.725 3.75 7,307
2018-05-22 3.80 3.80 3.75 3.75 7,183
2018-05-21 3.80 3.80 3.80 3.80 200
2018-05-18 3.80 3.80 3.775 3.775 1,733
2018-05-17 3.80 3.80 3.75 3.80 6,994
2018-05-16 3.80 3.80 3.775 3.775 16,396
2018-05-15 3.85 3.85 3.75 3.75 70,707
2018-05-14 3.95 3.95 3.85 3.875 6,900
2018-05-11 3.925 3.95 3.925 3.925 4,491
2018-05-10 3.85 3.95 3.85 3.925 7,982
2018-05-09 3.90 3.90 3.85 3.875 7,480
2018-05-08 3.90 3.90 3.85 3.90 12,611
2018-05-07 4.00 4.00 3.90 3.95 12,889

» 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.