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
2017-11-17 4.30 4.35 4.275 4.30 4,987
2017-11-16 4.50 4.50 4.30 4.325 16,163
2017-11-15 4.45 4.50 4.425 4.45 28,499
2017-11-14 4.45 4.475 4.40 4.45 4,510
2017-11-13 4.50 4.50 4.40 4.45 4,054
2017-11-10 4.50 4.55 4.50 4.50 5,609
2017-11-09 4.50 4.625 4.50 4.50 4,528
2017-11-08 4.50 4.50 4.40 4.45 800
2017-11-07 4.575 4.60 4.425 4.425 6,092
2017-11-06 4.45 4.50 4.375 4.50 6,999
2017-11-03 4.475 4.55 4.40 4.45 9,468
2017-11-02 4.50 4.55 4.50 4.55 3,455
2017-11-01 4.55 4.575 4.50 4.55 13,457
2017-10-31 4.55 4.55 4.50 4.55 15,939
2017-10-30 4.60 4.60 4.55 4.55 2,837
2017-10-27 4.65 4.65 4.55 4.60 8,438
2017-10-26 4.55 4.625 4.55 4.575 6,851
2017-10-25 4.65 4.70 4.55 4.575 3,934
2017-10-24 4.75 4.75 4.55 4.675 10,032
2017-10-23 4.70 4.75 4.70 4.725 3,292
2017-10-20 4.75 4.75 4.60 4.65 9,612
2017-10-19 4.65 4.75 4.65 4.75 4,747
2017-10-18 4.70 4.70 4.60 4.70 7,428
2017-10-17 4.75 4.75 4.725 4.75 3,683
2017-10-16 4.80 4.85 4.80 4.80 4,920
2017-10-13 4.80 4.825 4.75 4.80 20,817
2017-10-12 4.55 4.80 4.55 4.80 51,970
2017-10-11 4.35 4.575 4.35 4.575 27,124
2017-10-10 4.35 4.35 4.30 4.30 1,112
2017-10-09 4.35 4.35 4.275 4.30 1,127

» 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.