CETV

Central European Media Enterprises Ltd. Historical Stock Prices

$2.64
*  
0.03
1.12%
Get CETV Alerts
*Delayed - data as of Mar. 26, 2015  -  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 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.65  2.70  2.63  2.64 174,290
03/26/2015 2.65 2.7 2.63 2.64 174,290
03/25/2015 2.81 2.82 2.67 2.67 583,579
03/24/2015 2.7 2.85 2.68 2.79 184,375
03/23/2015 2.7 2.78 2.66 2.73 161,484
03/20/2015 2.69 2.79 2.64 2.68 1,483,900
03/19/2015 2.64 2.68 2.62 2.67 139,932
03/18/2015 2.6 2.71 2.57 2.66 183,890
03/17/2015 2.62 2.66 2.6 2.64 120,162
03/16/2015 2.65 2.7 2.6 2.66 197,299
03/13/2015 2.67 2.67 2.61 2.67 357,294
03/12/2015 2.61 2.76 2.61 2.69 526,614
03/11/2015 2.59 2.62 2.56 2.61 150,688
03/10/2015 2.58 2.6199 2.55 2.58 133,792
03/09/2015 2.65 2.68 2.6 2.6 144,062
03/06/2015 2.67 2.74 2.62 2.63 151,905
03/05/2015 2.71 2.74 2.7 2.71 79,107
03/04/2015 2.8 2.81 2.674 2.72 136,519
03/03/2015 2.83 2.91 2.81 2.82 75,241
03/02/2015 2.84 2.92 2.81 2.85 147,450
02/27/2015 2.87 2.9 2.83 2.83 100,915
02/26/2015 2.88 2.94 2.87 2.89 70,909
02/25/2015 2.9 2.92 2.82 2.9 77,855
02/24/2015 2.88 2.98 2.85 2.88 132,118
02/23/2015 2.74 2.88 2.74 2.86 227,845
02/20/2015 2.77 2.77 2.72 2.73 143,554
02/19/2015 2.76 2.82 2.73 2.76 87,357
02/18/2015 2.79 2.82 2.73 2.77 92,674
02/17/2015 2.79 2.84 2.76 2.8 84,942
02/13/2015 2.74 2.85 2.64 2.8 182,162
02/12/2015 2.71 2.8 2.7 2.74 107,590
02/11/2015 2.66 2.71 2.64 2.68 57,156
02/10/2015 2.72 2.745 2.64 2.67 141,715
02/09/2015 2.74 2.8 2.675 2.69 116,952
02/06/2015 2.75 2.79 2.72 2.74 151,674
02/05/2015 2.73 2.78 2.71 2.74 118,035
02/04/2015 2.74 2.795 2.71 2.73 229,733
02/03/2015 2.74 2.83 2.68 2.78 279,967
02/02/2015 2.61 2.68 2.6 2.68 145,558
01/30/2015 2.72 2.73 2.55 2.6 379,658
01/29/2015 2.63 2.765 2.595 2.76 172,484
01/28/2015 2.76 2.76 2.61 2.62 343,377
01/27/2015 2.66 2.86 2.65 2.74 220,049
01/26/2015 2.67 2.76 2.66 2.71 161,748
01/23/2015 2.69 2.69 2.65 2.66 94,615
01/22/2015 2.63 2.73 2.63 2.71 296,696
01/21/2015 2.71 2.73 2.625 2.65 627,907
01/20/2015 2.7 2.74 2.63 2.73 282,978
01/16/2015 2.59 2.75 2.59 2.73 301,438
01/15/2015 2.79 2.8 2.6 2.6 226,678
01/14/2015 2.85 2.91 2.73 2.8 170,255
01/13/2015 2.87 2.9 2.8 2.86 162,828
01/12/2015 2.86 2.88 2.81 2.85 126,939
01/09/2015 2.96 2.97 2.86 2.88 97,114
01/08/2015 2.86 2.96 2.85 2.94 205,826
01/07/2015 2.83 2.8799 2.759 2.83 226,381
01/06/2015 2.94 2.97 2.79 2.83 272,332
01/05/2015 3.16 3.16 2.91 2.94 304,171
01/02/2015 3.2 3.22 3.11 3.18 293,423
12/31/2014 3.02 3.23 2.99 3.21 1,086,541
12/30/2014 3 3.04 3 3.01 137,070
12/29/2014 3.11 3.11 2.98 3.03 246,692
12/26/2014 3.07 3.13 3.03 3.07 263,950
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?