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 |
| Sep 24, 2019 | $4.50 | $4.80 | $4.50 | $4.79 | 858 812 |
| Sep 23, 2019 | $4.45 | $4.52 | $4.45 | $4.47 | 554 984 |
| Sep 20, 2019 | $4.35 | $4.49 | $4.35 | $4.47 | 509 314 |
| Sep 19, 2019 | $4.42 | $4.46 | $4.37 | $4.37 | 223 897 |
| Sep 18, 2019 | $4.45 | $4.48 | $4.38 | $4.41 | 281 424 |
| Sep 17, 2019 | $4.47 | $4.48 | $4.43 | $4.43 | 360 288 |
| Sep 16, 2019 | $4.42 | $4.50 | $4.41 | $4.48 | 199 774 |
| Sep 13, 2019 | $4.47 | $4.52 | $4.44 | $4.45 | 272 579 |
| Sep 12, 2019 | $4.51 | $4.54 | $4.46 | $4.46 | 312 054 |
| Sep 11, 2019 | $4.56 | $4.56 | $4.43 | $4.51 | 417 257 |
| Sep 10, 2019 | $4.54 | $4.60 | $4.51 | $4.54 | 196 129 |
| Sep 09, 2019 | $4.49 | $4.59 | $4.49 | $4.54 | 221 469 |
| Sep 06, 2019 | $4.49 | $4.57 | $4.49 | $4.51 | 148 387 |
| Sep 05, 2019 | $4.42 | $4.58 | $4.42 | $4.56 | 278 488 |
| Sep 04, 2019 | $4.50 | $4.53 | $4.40 | $4.41 | 632 822 |
| Sep 03, 2019 | $4.64 | $4.64 | $4.48 | $4.49 | 222 612 |
| Aug 30, 2019 | $4.60 | $4.65 | $4.54 | $4.64 | 385 695 |
| Aug 29, 2019 | $4.58 | $4.63 | $4.58 | $4.58 | 167 584 |
| Aug 28, 2019 | $4.56 | $4.59 | $4.50 | $4.55 | 147 924 |
| Aug 27, 2019 | $4.75 | $4.75 | $4.55 | $4.56 | 244 668 |
| Aug 26, 2019 | $4.66 | $4.73 | $4.63 | $4.70 | 307 411 |
| Aug 23, 2019 | $4.75 | $4.77 | $4.60 | $4.62 | 310 779 |
| Aug 22, 2019 | $4.77 | $4.81 | $4.70 | $4.78 | 312 978 |
| Aug 21, 2019 | $4.75 | $4.79 | $4.67 | $4.74 | 551 707 |
| Aug 20, 2019 | $4.63 | $4.72 | $4.60 | $4.71 | 491 589 |
