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 |
| Jan 10, 2020 | $4.49 | $4.49 | $4.47 | $4.47 | 299 970 |
| Jan 09, 2020 | $4.48 | $4.49 | $4.47 | $4.47 | 135 595 |
| Jan 08, 2020 | $4.48 | $4.49 | $4.47 | $4.47 | 929 825 |
| Jan 07, 2020 | $4.48 | $4.50 | $4.47 | $4.48 | 451 249 |
| Jan 06, 2020 | $4.51 | $4.52 | $4.48 | $4.48 | 573 838 |
| Jan 03, 2020 | $4.49 | $4.50 | $4.48 | $4.49 | 252 639 |
| Jan 02, 2020 | $4.53 | $4.53 | $4.49 | $4.52 | 444 614 |
| Dec 31, 2019 | $4.52 | $4.54 | $4.52 | $4.53 | 333 427 |
| Dec 30, 2019 | $4.54 | $4.55 | $4.52 | $4.52 | 189 670 |
| Dec 27, 2019 | $4.54 | $4.54 | $4.53 | $4.54 | 326 863 |
| Dec 26, 2019 | $4.53 | $4.54 | $4.52 | $4.54 | 199 469 |
| Dec 24, 2019 | $4.52 | $4.53 | $4.52 | $4.53 | 91 436 |
| Dec 23, 2019 | $4.51 | $4.53 | $4.48 | $4.52 | 289 240 |
| Dec 20, 2019 | $4.50 | $4.52 | $4.48 | $4.51 | 627 253 |
| Dec 19, 2019 | $4.50 | $4.51 | $4.49 | $4.51 | 186 907 |
| Dec 18, 2019 | $4.51 | $4.51 | $4.49 | $4.49 | 238 526 |
| Dec 17, 2019 | $4.51 | $4.52 | $4.49 | $4.50 | 1 392 789 |
| Dec 16, 2019 | $4.48 | $4.51 | $4.48 | $4.50 | 391 294 |
| Dec 13, 2019 | $4.48 | $4.49 | $4.45 | $4.47 | 252 521 |
| Dec 12, 2019 | $4.51 | $4.53 | $4.46 | $4.47 | 479 047 |
| Dec 11, 2019 | $4.51 | $4.52 | $4.50 | $4.51 | 218 828 |
| Dec 10, 2019 | $4.51 | $4.53 | $4.50 | $4.51 | 243 081 |
| Dec 09, 2019 | $4.51 | $4.53 | $4.50 | $4.50 | 243 791 |
| Dec 06, 2019 | $4.53 | $4.54 | $4.50 | $4.51 | 441 595 |
| Dec 05, 2019 | $4.50 | $4.53 | $4.49 | $4.52 | 394 147 |
