CETV

Central European Media Enterprises Ltd. Historical Stock Prices

$2.46
*  
unch
unch
Get CETV Alerts
*Delayed - data as of Jul. 25, 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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.46  2.4837  2.40  2.46 339,618
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
03/31/2014 3.04 3.11 2.89 2.97 1,732,312
03/28/2014 2.8 3.06 2.77 3.03 1,236,966
03/27/2014 2.91 2.91 2.7 2.74 1,199,901
03/26/2014 3.08 3.12 2.88 2.88 1,168,825
03/25/2014 3.17 3.17 3.03 3.06 546,497
03/24/2014 3.33 3.36 3.0101 3.11 1,217,853
03/21/2014 3.47 3.47 3.27 3.35 1,106,814
03/20/2014 3.58 3.65 3.26 3.31 1,606,939
03/19/2014 4 4.06 3.53 3.56 2,761,181
03/18/2014 4.05 4.4 3.96 4.31 2,168,373
03/17/2014 4.08 4.17 4.01 4.03 1,254,081
03/14/2014 3.97 4.08 3.95 4.04 1,429,187
03/13/2014 3.89 4.1 3.74 4.01 2,333,128
03/12/2014 3.74 3.95 3.55 3.89 1,621,650
03/11/2014 3.86 3.94 3.62 3.765 1,046,135
03/10/2014 3.99 4.04 3.771 3.85 1,102,653
03/07/2014 4.07 4.14 3.95 4 1,474,078
03/06/2014 4.01 4.08 3.846 4.03 1,662,052
03/05/2014 4.06 4.12 3.87 4.02 2,662,281
03/04/2014 4.12 4.37 4.12 4.16 2,676,288
03/03/2014 4.19 4.77 4.15 4.205 4,233,868
02/28/2014 3.35 5.17 3.3 4.74 22,125,360
02/27/2014 2.75 2.75 2.595 2.71 500,831
02/26/2014 2.91 2.91 2.58 2.72 519,988
02/25/2014 2.98 2.98 2.69 2.87 683,131
02/24/2014 2.88 2.94 2.76 2.9 451,554
02/21/2014 2.91 2.94 2.82 2.82 393,685
02/20/2014 2.91 2.96 2.86 2.89 339,570
02/19/2014 3.02 3.07 2.91 2.91 495,370
02/18/2014 2.91 3.07 2.91 3.03 433,179
02/14/2014 2.97 3.03 2.85 2.97 936,137
02/13/2014 2.96 3.09 2.91 2.96 711,488
02/12/2014 3.02 3.12 2.95 3 546,152
02/11/2014 3.08 3.18 3.01 3.02 1,065,561
02/10/2014 3 3.09 2.99 3.05 596,100
02/07/2014 2.87 3.08 2.87 3.01 908,240
02/06/2014 2.83 2.9506 2.81 2.84 710,043
02/05/2014 2.92 2.95 2.76 2.78 1,054,506
02/04/2014 3 3.06 2.9 2.94 696,521
02/03/2014 2.97 3 2.84 2.97 894,962
01/31/2014 2.94 3.01 2.93 2.97 959,557
01/30/2014 2.99 3.08 2.91 3.029 605,037
01/29/2014 3 3.08 2.85 2.96 1,332,163
01/28/2014 2.92 3.2 2.92 3.05 1,467,764
01/27/2014 3.05 3.07 2.87 2.91 1,931,579
01/24/2014 3.18 3.19 3.05 3.06 403,321
01/23/2014 3.24 3.25 3.16 3.22 371,070
01/22/2014 3.26 3.31 3.21 3.27 405,505
01/21/2014 3.25 3.29 3.14 3.265 466,362
01/17/2014 3.19 3.3 3.19 3.24 428,102
01/16/2014 3.2 3.21 3.1 3.2 461,762
01/15/2014 3.17 3.24 3.09 3.17 718,030
01/14/2014 3.04 3.25 3.01 3.12 688,854
01/13/2014 3.15 3.18 3 3.03 868,136
01/10/2014 3.26 3.27 3.1 3.15 645,711
01/09/2014 3.36 3.38 3.145 3.27 652,945
01/08/2014 3.19 3.35 3.03 3.33 1,104,554
01/07/2014 3.48 3.48 3.31 3.37 802,836
01/06/2014 3.74 3.74 3.41 3.48 826,443
01/03/2014 3.72 3.91 3.695 3.72 457,068
01/02/2014 3.82 3.82 3.7 3.74 494,224
12/31/2013 3.71 3.91 3.63 3.84 823,162
12/30/2013 3.73 3.79 3.67 3.69 601,671
12/27/2013 3.62 3.86 3.58 3.77 930,378
12/26/2013 3.75 3.87 3.7 3.745 860,774
12/24/2013 3.44 3.85 3.4001 3.71 416,184
12/23/2013 3.34 3.45 3.26 3.41 709,954
12/20/2013 2.92 3.295 2.92 3.26 1,565,942
12/19/2013 2.95 3.03 2.93 2.99 539,653
12/18/2013 3.02 3.02 2.87 2.99 682,974
12/17/2013 3.01 3.045 2.86 3 652,457
12/16/2013 3.04 3.09 2.93 3 1,286,490
12/13/2013 2.89 3.06 2.85 3.04 1,485,789
12/12/2013 2.6 2.92 2.6 2.9 3,657,308
12/11/2013 2.65 2.69 2.56 2.6 748,707
12/10/2013 2.63 2.75 2.605 2.66 561,312
12/09/2013 2.65 2.66 2.56 2.66 614,788
12/06/2013 2.64 2.66 2.6 2.64 565,707
12/05/2013 2.63 2.67 2.6 2.61 491,169
12/04/2013 2.54 2.729 2.49 2.63 632,295
12/03/2013 2.51 2.57 2.44 2.56 493,793
12/02/2013 2.51 2.6 2.49 2.5 807,532
11/29/2013 2.51 2.56 2.46 2.5 628,782
11/27/2013 2.47 2.57 2.4015 2.46 1,072,003
11/26/2013 2.35 2.5 2.28 2.48 1,069,583
11/25/2013 2.39 2.41 2.32 2.34 376,453
11/22/2013 2.38 2.42 2.34 2.37 452,892
11/21/2013 2.31 2.49 2.24 2.39 1,252,345
11/20/2013 2.37 2.39 2.28 2.31 973,749
11/19/2013 2.2 2.4 2.2 2.37 1,485,192
11/18/2013 2.32 2.3488 2.17 2.18 824,084
11/15/2013 2.19 2.39 2.17 2.33 1,196,759
11/14/2013 2.2 2.21 2.15 2.19 484,397
11/13/2013 2.15 2.215 2.12 2.2 585,271
11/12/2013 2.25 2.27 2.16 2.2 1,451,250
11/11/2013 2.22 2.31 2.15 2.27 628,831
11/08/2013 2.16 2.23 2.11 2.18 2,334,964
11/07/2013 2.29 2.3 2.03 2.12 3,917,709
11/06/2013 2.41 2.53 2.23 2.28 2,904,152
11/05/2013 2.36 2.37 2.19 2.29 2,313,245
11/04/2013 2.98 2.98 2.22 2.37 6,391,856
11/01/2013 3.15 3.18 2.82 2.94 2,165,120
10/31/2013 2.98 3.08 2.85 3.065 4,679,033
10/30/2013 4.29 4.3 2.63 2.82 14,767,600
10/29/2013 6.33 6.389 6.08 6.11 681,562
10/28/2013 6.46 6.46 6.22 6.35 773,955
10/25/2013 6.47 6.6 6.36 6.47 458,053
10/24/2013 6.3 6.54 6.3 6.445 465,727
10/23/2013 6.34 6.6497 6.26 6.27 751,062
10/22/2013 6.11 6.59 6.08 6.38 1,302,552
10/21/2013 6.04 6.11 5.96 6.07 375,787
10/18/2013 6.01 6.05 5.92 6.02 520,445
10/17/2013 5.71 6.01 5.62 5.98 648,568
10/16/2013 5.83 5.86 5.69 5.76 381,901
10/15/2013 5.62 5.88 5.55 5.8 640,395
10/14/2013 5.65 5.75 5.57 5.74 311,995
10/11/2013 5.63 5.84 5.63 5.76 412,190
10/10/2013 5.48 5.745 5.41 5.67 533,057
10/09/2013 5.5 5.63 5.39 5.42 361,709
10/08/2013 5.71 5.78 5.4 5.44 468,001
10/07/2013 5.57 5.8 5.55 5.71 440,866
10/04/2013 5.39 5.765 5.39 5.66 490,844
10/03/2013 5.55 5.69 5.4 5.42 1,232,455
10/02/2013 5.42 5.67 5.42 5.53 746,881
10/01/2013 5.29 5.55 5.28 5.49 671,440
09/30/2013 5.16 5.29 5.05 5.25 543,135
09/27/2013 5.29 5.35 5.22 5.27 169,685
09/26/2013 5.21 5.37 5.18 5.36 336,979
09/25/2013 5.3 5.36 5.17 5.2 382,009
09/24/2013 5.25 5.33 5.22 5.31 364,198
09/23/2013 5.26 5.46 5.2 5.26 430,962
09/20/2013 5.28 5.62 5.19 5.3 1,166,713
09/19/2013 5.31 5.48 5.19 5.27 331,352
09/18/2013 5.21 5.3201 5.065 5.3 680,185
09/17/2013 5.08 5.48 5.07 5.21 828,300
09/16/2013 4.92 5.19 4.92 5.11 449,612
09/13/2013 4.82 4.86 4.73 4.82 222,342
09/12/2013 4.86 4.86 4.69 4.79 237,966
09/11/2013 4.77 4.88 4.69 4.87 310,878
09/10/2013 4.69 4.81 4.6 4.74 639,395
09/09/2013 4.44 4.73 4.435 4.71 434,508
09/06/2013 4.5 4.53 4.37 4.43 339,259
09/05/2013 4.36 4.55 4.36 4.46 793,112
09/04/2013 4.4 4.51 4.29 4.34 449,744
09/03/2013 4.42 4.56 4.34 4.4 464,726
08/30/2013 4.62 4.64 4.29 4.35 442,000
08/29/2013 4.59 4.78 4.525 4.64 332,777
08/28/2013 4.58 4.69 4.48 4.59 349,230
08/27/2013 4.63 4.72 4.57 4.58 552,636
08/26/2013 4.65 4.85 4.59 4.7 581,093
08/23/2013 4.43 4.66 4.43 4.63 721,399
08/22/2013 4.32 4.44 4.21 4.4 348,742
08/21/2013 4.3 4.47 4.2 4.28 999,700
08/20/2013 3.89 4.13 3.88 4.13 761,405
08/19/2013 3.6101 3.9 3.6101 3.81 347,359
08/16/2013 3.87 3.93 3.76 3.78 344,021
08/15/2013 3.77 3.96 3.7601 3.91 433,511
08/14/2013 3.91 3.97 3.89 3.93 362,018
08/13/2013 3.86 3.995 3.74 3.92 716,226
08/12/2013 3.67 3.88 3.57 3.82 683,715
08/09/2013 3.68 3.74 3.59 3.68 348,075
08/08/2013 3.54 3.8 3.5 3.68 365,019
08/07/2013 3.44 3.51 3.41 3.5 254,864
08/06/2013 3.51 3.54 3.39 3.41 218,894
08/05/2013 3.43 3.54 3.41 3.51 376,832
08/02/2013 3.35 3.51 3.35 3.41 202,377
08/01/2013 3.44 3.45 3.285 3.38 351,063
07/31/2013 3.38 3.46 3.25 3.36 759,445
07/30/2013 3.44 3.61 3.39 3.5 482,715
07/29/2013 3.58 3.58 3.38 3.41 390,847
07/26/2013 3.67 3.69 3.51 3.58 155,243
07/25/2013 3.68 3.74 3.65 3.72 231,701
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?