NASDAQ:CETV
Delisted
Central European Media Enterprises Ltd. Stock Price (Quote)
$4.57
+0 (+0%)
At Close: May 27, 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.57 | $4.57 | Friday, 27th May 2022 CETV stock ended at $4.57. During the day the stock fluctuated 0% from a day low at $4.57 to a day high of $4.57. |
90 days | $4.57 | $4.57 | |
52 weeks | $4.57 | $4.57 |
Date | Open | High | Low | Close | Volume |
Mar 24, 2020 | $2.86 | $3.10 | $2.85 | $3.10 | 1 115 051 |
Mar 23, 2020 | $2.58 | $2.80 | $2.49 | $2.76 | 1 921 174 |
Mar 20, 2020 | $2.36 | $2.58 | $2.26 | $2.48 | 1 503 272 |
Mar 19, 2020 | $2.05 | $2.38 | $2.05 | $2.30 | 1 781 418 |
Mar 18, 2020 | $2.09 | $2.29 | $1.93 | $1.95 | 1 410 211 |
Mar 17, 2020 | $2.18 | $2.42 | $1.81 | $2.17 | 4 675 833 |
Mar 16, 2020 | $3.80 | $3.88 | $1.80 | $1.80 | 2 195 570 |
Mar 13, 2020 | $3.91 | $4.02 | $3.75 | $4.01 | 878 887 |
Mar 12, 2020 | $3.83 | $3.94 | $3.71 | $3.83 | 1 306 341 |
Mar 11, 2020 | $3.85 | $3.98 | $3.82 | $3.93 | 1 104 652 |
Mar 10, 2020 | $4.01 | $4.04 | $3.64 | $3.90 | 1 042 310 |
Mar 09, 2020 | $4.21 | $4.24 | $3.89 | $3.92 | 951 559 |
Mar 06, 2020 | $4.32 | $4.34 | $4.17 | $4.30 | 824 273 |
Mar 05, 2020 | $4.34 | $4.34 | $4.30 | $4.34 | 639 272 |
Mar 04, 2020 | $4.39 | $4.40 | $4.33 | $4.34 | 885 484 |
Mar 03, 2020 | $4.42 | $4.43 | $4.35 | $4.36 | 831 573 |
Mar 02, 2020 | $4.43 | $4.43 | $4.38 | $4.41 | 566 376 |
Feb 28, 2020 | $4.40 | $4.43 | $4.39 | $4.42 | 955 496 |
Feb 27, 2020 | $4.35 | $4.44 | $4.34 | $4.40 | 2 040 203 |
Feb 26, 2020 | $4.49 | $4.50 | $4.34 | $4.36 | 1 455 359 |
Feb 25, 2020 | $4.49 | $4.50 | $4.49 | $4.50 | 925 984 |
Feb 24, 2020 | $4.48 | $4.50 | $4.48 | $4.50 | 902 119 |
Feb 21, 2020 | $4.50 | $4.50 | $4.49 | $4.50 | 152 649 |
Feb 20, 2020 | $4.49 | $4.50 | $4.48 | $4.50 | 593 835 |
Feb 19, 2020 | $4.49 | $4.50 | $4.48 | $4.49 | 137 501 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CETV stock historical prices to predict future price movements?
Trend Analysis: Examine the CETV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CETV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.