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 |
| Jun 07, 2019 | $3.98 | $4.00 | $3.96 | $3.97 | 160 471 |
| Jun 06, 2019 | $3.91 | $4.00 | $3.91 | $3.97 | 224 428 |
| Jun 05, 2019 | $3.85 | $3.94 | $3.85 | $3.92 | 191 949 |
| Jun 04, 2019 | $3.72 | $3.83 | $3.72 | $3.82 | 350 207 |
| Jun 03, 2019 | $3.68 | $3.75 | $3.68 | $3.72 | 525 007 |
| May 31, 2019 | $3.63 | $3.70 | $3.62 | $3.67 | 366 422 |
| May 30, 2019 | $3.62 | $3.68 | $3.62 | $3.65 | 385 307 |
| May 29, 2019 | $3.63 | $3.67 | $3.59 | $3.61 | 359 163 |
| May 28, 2019 | $3.64 | $3.71 | $3.61 | $3.65 | 794 062 |
| May 24, 2019 | $3.65 | $3.69 | $3.60 | $3.63 | 257 598 |
| May 23, 2019 | $3.64 | $3.69 | $3.64 | $3.65 | 291 349 |
| May 22, 2019 | $3.64 | $3.69 | $3.63 | $3.65 | 173 188 |
| May 21, 2019 | $3.64 | $3.71 | $3.62 | $3.65 | 320 113 |
| May 20, 2019 | $3.69 | $3.73 | $3.63 | $3.65 | 197 432 |
| May 17, 2019 | $3.74 | $3.76 | $3.69 | $3.70 | 168 792 |
| May 16, 2019 | $3.79 | $3.83 | $3.76 | $3.77 | 209 953 |
| May 15, 2019 | $3.76 | $3.87 | $3.76 | $3.80 | 148 395 |
| May 14, 2019 | $3.78 | $3.85 | $3.78 | $3.81 | 259 966 |
| May 13, 2019 | $3.75 | $3.80 | $3.74 | $3.77 | 229 170 |
| May 10, 2019 | $3.86 | $3.87 | $3.78 | $3.82 | 350 973 |
| May 09, 2019 | $3.84 | $3.90 | $3.79 | $3.87 | 343 565 |
| May 08, 2019 | $3.82 | $3.89 | $3.81 | $3.84 | 326 020 |
| May 07, 2019 | $3.84 | $3.87 | $3.81 | $3.82 | 367 774 |
| May 06, 2019 | $3.85 | $3.89 | $3.83 | $3.85 | 135 381 |
| May 03, 2019 | $3.90 | $3.95 | $3.87 | $3.90 | 236 314 |
