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
2018-01-16 4.65 4.80 4.65 4.70 215,723
2018-01-12 4.70 4.70 4.65 4.675 1,869
2018-01-11 4.60 4.70 4.60 4.70 1,507
2018-01-10 4.60 4.60 4.60 4.60 4,600
2018-01-09 4.70 4.70 4.625 4.65 4,525
2018-01-08 4.65 4.675 4.60 4.65 9,366
2018-01-05 4.65 4.70 4.65 4.70 6,979
2018-01-04 4.70 4.70 4.65 4.675 8,911
2018-01-03 4.70 4.70 4.65 4.70 698
2018-01-02 4.675 4.675 4.60 4.65 1,152
2017-12-29 4.70 4.70 4.65 4.65 7,843
2017-12-28 4.65 4.70 4.60 4.65 10,916
2017-12-27 4.70 4.70 4.60 4.60 14,404
2017-12-26 4.65 4.70 4.65 4.70 600
2017-12-22 4.65 4.70 4.65 4.70 23,503
2017-12-21 4.80 4.80 4.65 4.65 42,823
2017-12-20 4.60 4.80 4.55 4.725 23,545
2017-12-19 4.40 4.45 4.175 4.25 216,726
2017-12-18 4.40 4.40 4.35 4.375 2,355
2017-12-15 4.45 4.45 4.375 4.40 8,905
2017-12-14 4.60 4.60 4.475 4.525 5,834
2017-12-13 4.60 4.60 4.55 4.55 6,952
2017-12-12 4.75 4.80 4.625 4.625 2,376
2017-12-11 4.80 4.80 4.75 4.80 4,293
2017-12-08 4.85 4.85 4.80 4.85 7,707
2017-12-07 4.80 4.85 4.80 4.85 6,019
2017-12-06 4.825 4.85 4.75 4.85 11,008
2017-12-05 4.85 4.90 4.775 4.825 12,447
2017-12-04 4.875 4.95 4.875 4.95 500
2017-12-01 4.90 4.90 4.85 4.875 3,393

» 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.