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 |
| 2019-05-02 | $3.92 | $3.92 | $3.85 | $3.88 | 148 847 |
| 2019-05-01 | $3.97 | $4.01 | $3.88 | $3.92 | 421 073 |
| 2019-04-30 | $3.99 | $4.19 | $3.90 | $3.96 | 649 602 |
| 2019-04-29 | $3.99 | $4.01 | $3.98 | $3.99 | 225 149 |
| 2019-04-26 | $3.99 | $4.06 | $3.98 | $4.02 | 512 849 |
| 2019-04-25 | $4.08 | $4.08 | $3.98 | $3.99 | 300 025 |
| 2019-04-24 | $4.18 | $4.18 | $4.08 | $4.09 | 144 469 |
| 2019-04-23 | $4.09 | $4.19 | $4.05 | $4.15 | 678 682 |
| 2019-04-22 | $4.06 | $4.14 | $4.02 | $4.07 | 193 345 |
| 2019-04-18 | $4.05 | $4.10 | $4.01 | $4.06 | 284 339 |
| 2019-04-17 | $4.15 | $4.15 | $4.05 | $4.07 | 390 338 |
| 2019-04-16 | $4.15 | $4.16 | $4.06 | $4.15 | 106 501 |
| 2019-04-15 | $4.15 | $4.17 | $4.13 | $4.14 | 51 341 |
| 2019-04-12 | $4.16 | $4.19 | $4.15 | $4.16 | 172 553 |
| 2019-04-11 | $4.12 | $4.15 | $4.07 | $4.12 | 184 840 |
| 2019-04-10 | $4.10 | $4.15 | $4.08 | $4.09 | 192 678 |
| 2019-04-09 | $4.14 | $4.15 | $4.11 | $4.12 | 81 867 |
| 2019-04-08 | $4.04 | $4.15 | $3.96 | $4.15 | 181 951 |
| 2019-04-05 | $4.04 | $4.06 | $4.02 | $4.05 | 164 992 |
| 2019-04-04 | $4.02 | $4.07 | $4.00 | $4.04 | 183 922 |
| 2019-04-03 | $4.05 | $4.09 | $4.00 | $4.02 | 124 005 |
| 2019-04-02 | $3.98 | $4.03 | $3.95 | $4.02 | 113 888 |
| 2019-04-01 | $4.07 | $4.09 | $3.98 | $3.99 | 395 442 |
| 2019-03-29 | $3.99 | $4.05 | $3.94 | $3.98 | 1 268 258 |
| 2019-03-28 | $3.79 | $3.94 | $3.79 | $3.94 | 189 622 |
