CETV

Central European Media Enterprises Ltd. Historical Stock Prices

$2.62
*  
0.04
1.5%
Get CETV Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading CETV now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CETV Pre-Market
 
 
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: 1 Year, From 01-APR-2014 TO 01-APR-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  2.63  2.66  2.62  2.62 121,197
04/01/2015 2.63 2.66 2.62 2.62 121,197
03/31/2015 2.7 2.7 2.62 2.66 331,233
03/30/2015 2.7 2.75 2.7 2.71 115,573
03/27/2015 2.66 2.72 2.63 2.69 391,661
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
12/24/2014 2.9 3.08 2.9 3.04 140,043
12/23/2014 2.92 2.98 2.87 2.92 359,246
12/22/2014 2.92 3.08 2.92 2.93 357,712
12/19/2014 2.86 2.96 2.83 2.93 1,134,501
12/18/2014 2.89 2.89 2.84 2.87 164,295
12/17/2014 2.8 2.89 2.78 2.87 643,682
12/16/2014 2.73 2.85 2.72 2.81 210,572
12/15/2014 2.72 2.79 2.72 2.74 175,171
12/12/2014 2.66 2.77 2.61 2.7 230,729
12/11/2014 2.72 2.8 2.7 2.71 538,484
12/10/2014 2.8 2.82 2.69 2.7 246,152
12/09/2014 2.72 2.83 2.71 2.82 183,501
12/08/2014 2.81 2.83 2.74 2.74 237,358
12/05/2014 2.8 2.86 2.8 2.83 257,431
12/04/2014 2.85 2.85 2.78 2.82 235,768
12/03/2014 2.85 2.89 2.815 2.84 237,803
12/02/2014 2.84 2.91 2.78 2.84 159,259
12/01/2014 2.83 2.885 2.76 2.81 305,027
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
08/27/2014 2.42 2.59 2.36 2.57 733,353
08/26/2014 2.44 2.45 2.38 2.42 190,885
08/25/2014 2.44 2.445 2.41 2.44 189,286
08/22/2014 2.45 2.48 2.4 2.43 128,872
08/21/2014 2.45 2.47 2.41 2.44 220,164
08/20/2014 2.5 2.5 2.43 2.46 212,196
08/19/2014 2.49 2.56 2.49 2.52 214,428
08/18/2014 2.57 2.57 2.48 2.5 270,906
08/15/2014 2.54 2.54 2.44 2.49 291,329
08/14/2014 2.48 2.51 2.45 2.5 201,710
08/13/2014 2.45 2.5 2.445 2.49 215,344
08/12/2014 2.56 2.6 2.42 2.45 272,830
08/11/2014 2.52 2.68 2.499 2.58 438,810
08/08/2014 2.32 2.4 2.32 2.38 319,341
08/07/2014 2.43 2.45 2.32 2.32 218,471
08/06/2014 2.43 2.44 2.39 2.42 297,459
08/05/2014 2.53 2.53 2.46 2.46 325,322
08/04/2014 2.58 2.61 2.53 2.56 347,038
08/01/2014 2.62 2.62 2.53 2.55 281,405
07/31/2014 2.64 2.7 2.58 2.62 863,490
07/30/2014 2.73 2.82 2.65 2.7 1,091,453
07/29/2014 2.46 2.58 2.46 2.52 556,825
07/28/2014 2.45 2.5195 2.41 2.45 738,389
07/25/2014 2.46 2.4837 2.4 2.46 339,618
07/24/2014 2.49 2.54 2.45 2.46 459,213
07/23/2014 2.49 2.53 2.44 2.45 353,901
07/22/2014 2.46 2.5 2.46 2.46 249,583
07/21/2014 2.44 2.46 2.4 2.44 517,586
07/18/2014 2.43 2.48 2.38 2.44 738,760
07/17/2014 2.49 2.54 2.44 2.45 586,459
07/16/2014 2.59 2.6 2.49 2.51 553,648
07/15/2014 2.56 2.58 2.5 2.52 499,301
07/14/2014 2.59 2.61 2.55 2.57 413,013
07/11/2014 2.59 2.62 2.55 2.58 328,504
07/10/2014 2.59 2.62 2.54 2.61 345,489
07/09/2014 2.61 2.66 2.59 2.65 348,076
07/08/2014 2.7 2.71 2.56 2.61 662,282
07/07/2014 2.81 2.81 2.7 2.71 525,156
07/03/2014 2.83 2.92 2.78 2.83 348,649
07/02/2014 2.73 2.9 2.72 2.84 636,690
07/01/2014 2.82 2.82 2.71 2.75 605,262
06/30/2014 2.78 2.83 2.77 2.82 385,797
06/27/2014 2.7 2.84 2.7 2.82 1,984,560
06/26/2014 2.7 2.74 2.69 2.73 312,834
06/25/2014 2.67 2.76 2.67 2.71 367,327
06/24/2014 2.71 2.73 2.65 2.68 459,048
06/23/2014 2.74 2.77 2.68 2.7 385,023
06/20/2014 2.75 2.76 2.7 2.74 459,650
06/19/2014 2.76 2.76 2.67 2.73 436,003
06/18/2014 2.72 2.73 2.7 2.73 237,652
06/17/2014 2.7 2.74 2.69 2.72 281,591
06/16/2014 2.68 2.72 2.65 2.69 361,328
06/13/2014 2.75 2.75 2.66 2.7 510,883
06/12/2014 2.81 2.82 2.7 2.72 304,965
06/11/2014 2.86 2.86 2.75 2.79 500,837
06/10/2014 2.83 2.86 2.81 2.85 407,596
06/09/2014 2.78 2.85 2.78 2.83 374,823
06/06/2014 2.75 2.81 2.74 2.78 335,722
06/05/2014 2.7 2.76 2.65 2.74 462,074
06/04/2014 2.71 2.76 2.66 2.72 368,545
06/03/2014 2.85 2.87 2.69 2.75 481,576
06/02/2014 2.83 2.88 2.8 2.84 395,720
05/30/2014 2.93 2.93 2.77 2.85 566,095
05/29/2014 2.94 3 2.85 2.94 480,695
05/28/2014 2.8 2.98 2.8 2.94 1,194,564
05/27/2014 2.84 2.89 2.81 2.83 412,307
05/23/2014 2.75 2.85 2.75 2.84 518,627
05/22/2014 2.81 2.85 2.75 2.77 433,894
05/21/2014 2.73 2.79 2.7 2.78 361,839
05/20/2014 2.85 2.85 2.72 2.76 525,425
05/19/2014 2.78 2.84 2.76 2.83 559,030
05/16/2014 2.83 2.83 2.7 2.78 533,529
05/15/2014 2.7 2.7 2.6 2.67 433,358
05/14/2014 2.77 2.81 2.6599 2.73 879,475
05/13/2014 2.88 2.91 2.74 2.77 541,130
05/12/2014 2.86 2.92 2.83 2.9 723,289
05/09/2014 2.76 2.9 2.75 2.88 491,879
05/08/2014 2.93 3 2.725 2.79 1,075,830
05/07/2014 2.79 3.0182 2.73 2.97 3,466,476
05/06/2014 2.68 2.75 2.62 2.68 920,839
05/05/2014 2.76 2.79 2.62 2.68 540,092
05/02/2014 2.77 2.82 2.7 2.75 634,578
05/01/2014 2.72 2.75 2.61 2.75 1,439,867
04/30/2014 2.65 2.75 2.61 2.74 1,212,294
04/29/2014 2.69 2.8 2.6 2.68 1,002,373
04/28/2014 2.6 2.63 2.45 2.53 834,504
04/25/2014 2.64 2.69 2.45 2.57 1,085,944
04/24/2014 2.72 2.72 2.57 2.65 632,151
04/23/2014 2.7 2.72 2.66 2.69 699,713
04/22/2014 2.72 2.79 2.67 2.71 853,435
04/21/2014 2.68 2.71 2.65 2.7 367,982
04/17/2014 2.7 2.78 2.64 2.68 641,481
04/16/2014 2.68 2.74 2.64 2.73 715,061
04/15/2014 2.9 2.91 2.58 2.69 1,647,479
04/14/2014 2.9 2.9 2.79 2.86 871,979
04/11/2014 2.9 2.94 2.8 2.82 719,777
04/10/2014 3.01 3.05 2.86 2.86 680,228
04/09/2014 3.02 3.09 2.96 3.01 696,393
04/08/2014 2.92 3.09 2.87 3.02 1,209,740
04/07/2014 3.05 3.06 2.82 2.84 1,831,359
04/04/2014 3.13 3.14 2.98 3.07 1,933,417
04/03/2014 3.11 3.22 3.03 3.06 1,281,727
04/02/2014 3.07 3.19 2.9899 3.1 1,906,570
04/01/2014 3.1 3.21 3.03 3.07 1,560,659
*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?