Central European Media Enterprises Ltd. Historical Stock Prices

CETV 
$2.4
*  
0.01
0.42%
Get CETV Alerts
*Delayed - data as of Aug. 4, 2015 10:33 ET  -  Find a broker to begin trading CETV now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CETV Real Time
 
 
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 03-AUG-2014 TO 03-AUG-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.
10:33  2.38  2.40  2.36  2.40 70,031
08/03/2015 2.39 2.4 2.33 2.39 438,430
07/31/2015 2.26 2.42 2.26 2.4 752,794
07/30/2015 2.15 2.35 2.15 2.28 822,216
07/29/2015 2.1 2.23 2.09 2.19 3,229,859
07/28/2015 2.03 2.07 1.98 2.03 318,054
07/27/2015 1.97 2.02 1.97 1.99 187,820
07/24/2015 2 2.02 1.92 1.95 248,256
07/23/2015 2.08 2.11 1.94 1.96 307,504
07/22/2015 2.11 2.115 2.05 2.06 77,744
07/21/2015 2.09 2.12 2.03 2.06 126,092
07/20/2015 2.18 2.2 2.04 2.06 147,252
07/17/2015 2.07 2.2582 2.05 2.19 864,818
07/16/2015 2.05 2.11 2.04 2.06 1,395,006
07/15/2015 2.05 2.05 2.01 2.03 111,942
07/14/2015 2.03 2.08 2.02 2.04 150,140
07/13/2015 2.05 2.065 2.035 2.04 145,700
07/10/2015 2 2.07 2 2.06 168,538
07/09/2015 2.01 2.03 1.98 1.99 155,510
07/08/2015 2.02 2.05 2 2 103,825
07/07/2015 2.1 2.1 1.97 2.05 277,694
07/06/2015 2.07 2.135 2.07 2.11 127,968
07/02/2015 2.21 2.21 2 2.1 262,664
07/01/2015 2.18 2.25 2.09 2.19 333,081
06/30/2015 2.04 2.25 1.97 2.18 646,007
06/29/2015 2 2.11 1.979 2.01 320,153
06/26/2015 2.12 2.155 1.98 2 2,113,749
06/25/2015 2.2 2.2 2.12 2.14 99,874
06/24/2015 2.23 2.23 2.18 2.19 289,869
06/23/2015 2.22 2.25 2.2 2.23 101,989
06/22/2015 2.22 2.25 2.188 2.21 138,484
06/19/2015 2.24 2.27 2.2 2.21 410,159
06/18/2015 2.2 2.28 2.175 2.25 250,881
06/17/2015 2.24 2.24 2.16 2.18 81,315
06/16/2015 2.22 2.25 2.2 2.23 148,986
06/15/2015 2.28 2.29 2.21 2.245 175,265
06/12/2015 2.31 2.34 2.27 2.28 84,782
06/11/2015 2.29 2.33 2.25 2.3 169,496
06/10/2015 2.29 2.32 2.26 2.31 267,719
06/09/2015 2.27 2.31 2.24 2.26 118,176
06/08/2015 2.25 2.3 2.235 2.29 124,918
06/05/2015 2.26 2.35 2.24 2.27 161,208
06/04/2015 2.32 2.36 2.22 2.22 1,337,237
06/03/2015 2.29 2.45 2.29 2.36 405,228
06/02/2015 2.26 2.31 2.26 2.29 180,872
06/01/2015 2.35 2.37 2.25 2.28 146,199
05/29/2015 2.38 2.42 2.3 2.32 150,499
05/28/2015 2.45 2.47 2.38 2.38 171,007
05/27/2015 2.36 2.53 2.36 2.5 327,965
05/26/2015 2.41 2.42 2.34 2.35 191,106
05/22/2015 2.43 2.48 2.38 2.43 311,367
05/21/2015 2.49 2.5 2.43 2.44 101,202
05/20/2015 2.5 2.51 2.43 2.49 76,070
05/19/2015 2.51 2.51 2.47 2.49 49,050
05/18/2015 2.53 2.56 2.5 2.51 88,023
05/15/2015 2.46 2.52 2.46 2.51 97,067
05/14/2015 2.43 2.52 2.43 2.48 145,010
05/13/2015 2.53 2.53 2.38 2.43 92,364
05/12/2015 2.46 2.54 2.44 2.51 101,172
05/11/2015 2.49 2.53 2.45 2.46 100,894
05/08/2015 2.54 2.54 2.5 2.52 116,244
05/07/2015 2.51 2.53 2.48 2.5 177,260
05/06/2015 2.58 2.6 2.48 2.51 223,223
05/05/2015 2.64 2.67 2.56 2.57 199,406
05/04/2015 2.67 2.72 2.64 2.67 183,065
05/01/2015 2.75 2.756 2.63 2.65 165,431
04/30/2015 2.72 2.83 2.59 2.75 634,997
04/29/2015 2.83 2.83 2.66 2.76 198,729
04/28/2015 2.7 2.75 2.68 2.74 125,028
04/27/2015 2.71 2.74 2.65 2.69 139,899
04/24/2015 2.71 2.75 2.66 2.71 88,904
04/23/2015 2.7 2.74 2.6601 2.72 59,580
04/22/2015 2.72 2.73 2.67 2.72 43,305
04/21/2015 2.73 2.76 2.7 2.74 43,306
04/20/2015 2.71 2.74 2.7 2.73 141,921
04/17/2015 2.75 2.79 2.67 2.7 130,701
04/16/2015 2.71 2.82 2.69 2.8 129,947
04/15/2015 2.71 2.75 2.68 2.73 182,908
04/14/2015 2.7 2.73 2.66 2.71 102,116
04/13/2015 2.61 2.69 2.61 2.68 108,232
04/10/2015 2.69 2.69 2.62 2.63 86,180
04/09/2015 2.69 2.704 2.64 2.66 48,435
04/08/2015 2.68 2.73 2.68 2.7 85,927
04/07/2015 2.66 2.75 2.66 2.69 80,697
04/06/2015 2.7 2.745 2.68 2.68 128,110
04/02/2015 2.62 2.74 2.62 2.73 142,280
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
*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?