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 |
| Feb 20, 2019 | $3.44 | $3.54 | $3.44 | $3.52 | 273 471 |
| Feb 19, 2019 | $3.44 | $3.47 | $3.43 | $3.43 | 266 612 |
| Feb 15, 2019 | $3.35 | $3.39 | $3.33 | $3.38 | 352 960 |
| Feb 14, 2019 | $3.28 | $3.35 | $3.28 | $3.33 | 234 088 |
| Feb 13, 2019 | $3.30 | $3.30 | $3.25 | $3.28 | 187 464 |
| Feb 12, 2019 | $3.28 | $3.32 | $3.26 | $3.29 | 276 702 |
| Feb 11, 2019 | $3.23 | $3.28 | $3.20 | $3.27 | 417 320 |
| Feb 08, 2019 | $3.16 | $3.24 | $3.15 | $3.23 | 309 307 |
| Feb 07, 2019 | $3.18 | $3.19 | $3.12 | $3.16 | 227 679 |
| Feb 06, 2019 | $3.19 | $3.30 | $3.16 | $3.21 | 260 187 |
| Feb 05, 2019 | $3.16 | $3.19 | $3.11 | $3.12 | 1 489 421 |
| Feb 04, 2019 | $3.10 | $3.14 | $3.09 | $3.12 | 557 987 |
| Feb 01, 2019 | $3.04 | $3.09 | $3.03 | $3.08 | 714 388 |
| Jan 31, 2019 | $3.08 | $3.12 | $3.00 | $3.01 | 1 299 670 |
| Jan 30, 2019 | $3.03 | $3.08 | $3.00 | $3.07 | 172 654 |
| Jan 29, 2019 | $3.12 | $3.12 | $3.00 | $3.03 | 357 561 |
| Jan 28, 2019 | $3.14 | $3.14 | $3.06 | $3.10 | 456 413 |
| Jan 25, 2019 | $3.14 | $3.21 | $3.11 | $3.16 | 240 298 |
| Jan 24, 2019 | $3.25 | $3.25 | $3.10 | $3.14 | 357 599 |
| Jan 23, 2019 | $3.25 | $3.27 | $3.22 | $3.24 | 2 305 215 |
| Jan 22, 2019 | $3.33 | $3.33 | $3.20 | $3.24 | 784 500 |
| Jan 18, 2019 | $3.25 | $3.37 | $3.25 | $3.31 | 190 765 |
| Jan 17, 2019 | $3.26 | $3.26 | $3.20 | $3.23 | 101 962 |
| Jan 16, 2019 | $3.25 | $3.27 | $3.22 | $3.24 | 240 413 |
| Jan 15, 2019 | $3.26 | $3.27 | $3.23 | $3.24 | 188 887 |
