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 |
| 2019-08-19 | $4.61 | $4.61 | $4.56 | $4.61 | 362 930 |
| 2019-08-16 | $4.57 | $4.61 | $4.54 | $4.56 | 306 641 |
| 2019-08-15 | $4.54 | $4.57 | $4.48 | $4.55 | 199 717 |
| 2019-08-14 | $4.66 | $4.66 | $4.52 | $4.53 | 397 536 |
| 2019-08-13 | $4.63 | $4.73 | $4.63 | $4.69 | 248 670 |
| 2019-08-12 | $4.75 | $4.84 | $4.70 | $4.73 | 413 804 |
| 2019-08-09 | $4.67 | $4.81 | $4.66 | $4.74 | 429 975 |
| 2019-08-08 | $4.69 | $4.74 | $4.64 | $4.67 | 356 564 |
| 2019-08-07 | $4.55 | $4.69 | $4.55 | $4.66 | 293 759 |
| 2019-08-06 | $4.45 | $4.62 | $4.18 | $4.59 | 514 239 |
| 2019-08-05 | $4.63 | $4.64 | $4.47 | $4.53 | 367 408 |
| 2019-08-02 | $4.64 | $4.69 | $4.60 | $4.65 | 360 218 |
| 2019-08-01 | $4.67 | $4.72 | $4.64 | $4.68 | 533 627 |
| 2019-07-31 | $4.62 | $4.80 | $4.58 | $4.70 | 725 004 |
| 2019-07-30 | $4.62 | $4.68 | $4.56 | $4.63 | 321 760 |
| 2019-07-29 | $4.69 | $4.69 | $4.60 | $4.64 | 245 355 |
| 2019-07-26 | $4.67 | $4.70 | $4.62 | $4.68 | 359 927 |
| 2019-07-25 | $4.57 | $4.71 | $4.54 | $4.67 | 765 798 |
| 2019-07-24 | $4.41 | $4.63 | $4.37 | $4.59 | 867 626 |
| 2019-07-23 | $4.40 | $4.46 | $4.37 | $4.43 | 282 287 |
| 2019-07-22 | $4.24 | $4.30 | $4.23 | $4.29 | 185 960 |
| 2019-07-19 | $4.20 | $4.27 | $4.20 | $4.24 | 201 140 |
| 2019-07-18 | $4.24 | $4.28 | $4.18 | $4.20 | 192 837 |
| 2019-07-17 | $4.28 | $4.28 | $4.21 | $4.24 | 311 918 |
| 2019-07-16 | $4.30 | $4.31 | $4.24 | $4.29 | 182 153 |
