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 |
| 2019-10-29 | $4.41 | $4.44 | $4.41 | $4.44 | 2 477 007 |
| 2019-10-28 | $4.44 | $4.46 | $4.38 | $4.41 | 21 532 778 |
| 2019-10-25 | $4.65 | $4.71 | $4.65 | $4.65 | 215 678 |
| 2019-10-24 | $4.79 | $4.80 | $4.64 | $4.68 | 256 349 |
| 2019-10-23 | $4.82 | $4.82 | $4.74 | $4.78 | 196 827 |
| 2019-10-22 | $4.92 | $4.95 | $4.86 | $4.87 | 162 666 |
| 2019-10-21 | $4.95 | $4.97 | $4.88 | $4.95 | 263 182 |
| 2019-10-18 | $4.90 | $4.98 | $4.85 | $4.94 | 379 764 |
| 2019-10-17 | $4.74 | $5.03 | $4.69 | $4.92 | 1 858 300 |
| 2019-10-16 | $4.49 | $4.54 | $4.44 | $4.45 | 166 681 |
| 2019-10-15 | $4.53 | $4.54 | $4.43 | $4.49 | 185 130 |
| 2019-10-14 | $4.54 | $4.56 | $4.49 | $4.53 | 118 867 |
| 2019-10-11 | $4.55 | $4.64 | $4.50 | $4.54 | 300 526 |
| 2019-10-10 | $4.47 | $4.56 | $4.45 | $4.49 | 343 612 |
| 2019-10-09 | $4.33 | $4.44 | $4.33 | $4.44 | 302 708 |
| 2019-10-08 | $4.42 | $4.49 | $4.32 | $4.33 | 225 406 |
| 2019-10-07 | $4.49 | $4.57 | $4.44 | $4.46 | 1 855 191 |
| 2019-10-04 | $4.44 | $4.53 | $4.44 | $4.49 | 285 429 |
| 2019-10-03 | $4.38 | $4.45 | $4.35 | $4.43 | 350 715 |
| 2019-10-02 | $4.40 | $4.44 | $4.38 | $4.38 | 548 079 |
| 2019-10-01 | $4.51 | $4.53 | $4.41 | $4.44 | 323 061 |
| 2019-09-30 | $4.52 | $4.53 | $4.48 | $4.50 | 274 403 |
| 2019-09-27 | $4.62 | $4.62 | $4.46 | $4.52 | 513 838 |
| 2019-09-26 | $4.74 | $4.74 | $4.61 | $4.63 | 306 249 |
| 2019-09-25 | $4.80 | $4.85 | $4.73 | $4.75 | 717 119 |
