CETV

Central European Media Enterprises Ltd. Historical Stock Prices

$2.83
*  
0.11
3.74%
Get CETV Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading CETV now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
16:00  2.93  2.93  2.78  2.83 536,176
11/28/2014 2.93 2.93 2.78 2.83 536,176
11/26/2014 2.77 3.05 2.77 2.94 790,904
11/25/2014 2.67 2.8 2.67 2.75 455,952
11/24/2014 2.64 2.69 2.61 2.66 321,055
11/21/2014 2.68 2.69 2.57 2.63 423,704
11/20/2014 2.61 2.68 2.61 2.65 240,322
11/19/2014 2.61 2.69 2.59 2.64 299,092
11/18/2014 2.57 2.65 2.53 2.61 376,302
11/17/2014 2.59 2.68 2.54 2.59 289,758
11/14/2014 2.36 2.625 2.34 2.58 786,458
11/13/2014 2.39 2.43 2.34 2.35 163,720
11/12/2014 2.35 2.395 2.34 2.38 111,671
11/11/2014 2.4 2.4 2.28 2.36 172,685
11/10/2014 2.42 2.44 2.38 2.4 130,041
11/07/2014 2.41 2.42 2.38 2.41 118,286
11/06/2014 2.41 2.44 2.35 2.41 158,203
11/05/2014 2.35 2.41 2.32 2.39 176,401
11/04/2014 2.39 2.39 2.33 2.36 75,249
11/03/2014 2.4 2.47 2.36 2.39 176,786
10/31/2014 2.5 2.5 2.4 2.43 269,142
10/30/2014 2.39 2.55 2.345 2.46 788,922
10/29/2014 2.35 2.39 2.34 2.39 243,572
10/28/2014 2.34 2.38 2.32 2.34 294,069
10/27/2014 2.27 2.34 2.25 2.32 365,154
10/24/2014 2.32 2.34 2.255 2.29 170,736
10/23/2014 2.31 2.36 2.22 2.31 344,157
10/22/2014 2.33 2.38 2.25 2.25 435,178
10/21/2014 2.38 2.39 2.28 2.35 448,351
10/20/2014 2.34 2.38 2.32 2.35 226,446
10/17/2014 2.43 2.43 2.35 2.36 153,460
10/16/2014 2.3 2.41 2.29 2.38 370,114
10/15/2014 2.24 2.38 2.18 2.35 438,435
10/14/2014 2.2 2.3 2.2 2.29 237,191
10/13/2014 2.16 2.25 2.12 2.22 306,184
10/10/2014 2.14 2.23 2.12 2.15 264,685
10/09/2014 2.23 2.23 2.12 2.16 164,054
10/08/2014 2.16 2.26 2.14 2.24 228,415
10/07/2014 2.22 2.28 2.16 2.17 143,792
10/06/2014 2.26 2.28 2.19 2.25 161,020
10/03/2014 2.28 2.28 2.209 2.26 134,546
10/02/2014 2.2 2.28 2.15 2.25 208,358
10/01/2014 2.26 2.27 2.16 2.19 276,556
09/30/2014 2.3 2.322 2.245 2.25 389,863
09/29/2014 2.31 2.33 2.26 2.29 170,389
09/26/2014 2.29 2.36 2.25 2.35 302,043
09/25/2014 2.35 2.365 2.26 2.29 340,651
09/24/2014 2.38 2.39 2.32 2.36 222,102
09/23/2014 2.39 2.54 2.32 2.36 338,767
09/22/2014 2.5 2.5 2.38 2.41 242,092
09/19/2014 2.52 2.53 2.41 2.5 496,252
09/18/2014 2.45 2.64 2.42 2.52 382,632
09/17/2014 2.36 2.46 2.36 2.44 298,318
09/16/2014 2.35 2.38 2.32 2.37 156,053
09/15/2014 2.38 2.38 2.32 2.36 127,856
09/12/2014 2.39 2.41 2.38 2.39 118,120
09/11/2014 2.33 2.41 2.33 2.38 121,511
09/10/2014 2.35 2.38 2.33 2.36 146,277
09/09/2014 2.37 2.41 2.31 2.34 333,255
09/08/2014 2.41 2.46 2.33 2.39 224,188
09/05/2014 2.42 2.4455 2.39 2.42 194,004
09/04/2014 2.45 2.53 2.42 2.43 230,139
09/03/2014 2.45 2.5 2.43 2.43 268,612
09/02/2014 2.48 2.48 2.42 2.44 221,069
08/29/2014 2.46 2.53 2.46 2.48 458,552
08/28/2014 2.55 2.55 2.46 2.46 296,378
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?