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 |
| Jul 15, 2019 | $4.32 | $4.38 | $4.26 | $4.29 | 201 809 |
| Jul 12, 2019 | $4.39 | $4.41 | $4.32 | $4.32 | 224 543 |
| Jul 11, 2019 | $4.40 | $4.47 | $4.38 | $4.40 | 225 666 |
| Jul 10, 2019 | $4.38 | $4.45 | $4.35 | $4.37 | 313 901 |
| Jul 09, 2019 | $4.31 | $4.35 | $4.23 | $4.34 | 316 736 |
| Jul 08, 2019 | $4.32 | $4.34 | $4.25 | $4.32 | 157 606 |
| Jul 05, 2019 | $4.30 | $4.35 | $4.26 | $4.33 | 168 641 |
| Jul 03, 2019 | $4.32 | $4.37 | $4.29 | $4.30 | 177 645 |
| Jul 02, 2019 | $4.30 | $4.38 | $4.27 | $4.31 | 193 530 |
| Jul 01, 2019 | $4.36 | $4.41 | $4.28 | $4.30 | 338 482 |
| Jun 28, 2019 | $4.20 | $4.43 | $4.20 | $4.36 | 1 248 694 |
| Jun 27, 2019 | $4.19 | $4.22 | $4.14 | $4.21 | 306 987 |
| Jun 26, 2019 | $4.17 | $4.24 | $4.16 | $4.19 | 157 482 |
| Jun 25, 2019 | $4.14 | $4.21 | $4.13 | $4.18 | 225 334 |
| Jun 24, 2019 | $4.13 | $4.16 | $4.13 | $4.14 | 168 353 |
| Jun 21, 2019 | $4.07 | $4.14 | $4.07 | $4.12 | 541 714 |
| Jun 20, 2019 | $4.18 | $4.19 | $4.06 | $4.11 | 216 280 |
| Jun 19, 2019 | $4.19 | $4.19 | $4.12 | $4.13 | 123 966 |
| Jun 18, 2019 | $4.16 | $4.25 | $4.13 | $4.15 | 438 300 |
| Jun 17, 2019 | $4.14 | $4.17 | $4.10 | $4.15 | 174 328 |
| Jun 14, 2019 | $4.06 | $4.15 | $4.06 | $4.10 | 146 811 |
| Jun 13, 2019 | $4.11 | $4.12 | $4.00 | $4.07 | 275 602 |
| Jun 12, 2019 | $4.03 | $4.12 | $4.03 | $4.09 | 99 313 |
| Jun 11, 2019 | $4.04 | $4.07 | $4.01 | $4.03 | 149 770 |
| Jun 10, 2019 | $4.00 | $4.07 | $3.99 | $4.01 | 268 213 |
