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 |
| Nov 04, 2016 | $2.30 | $2.50 | $2.30 | $2.40 | 201 200 |
| Nov 03, 2016 | $2.35 | $2.40 | $2.35 | $2.35 | 70 900 |
| Nov 02, 2016 | $2.40 | $2.45 | $2.35 | $2.35 | 163 400 |
| Nov 01, 2016 | $2.45 | $2.45 | $2.40 | $2.45 | 91 300 |
| Oct 31, 2016 | $2.50 | $2.50 | $2.40 | $2.45 | 239 800 |
| Oct 28, 2016 | $2.35 | $2.50 | $2.35 | $2.45 | 320 500 |
| Oct 27, 2016 | $2.40 | $2.45 | $2.35 | $2.35 | 60 500 |
| Oct 26, 2016 | $2.30 | $2.40 | $2.30 | $2.35 | 93 800 |
| Oct 25, 2016 | $2.35 | $2.45 | $2.25 | $2.30 | 527 800 |
| Oct 24, 2016 | $2.30 | $2.35 | $2.25 | $2.30 | 102 700 |
| Oct 21, 2016 | $2.15 | $2.30 | $2.15 | $2.30 | 35 200 |
| Oct 20, 2016 | $2.25 | $2.30 | $2.20 | $2.20 | 324 600 |
| Oct 19, 2016 | $2.25 | $2.30 | $2.20 | $2.30 | 101 600 |
| Oct 18, 2016 | $2.30 | $2.30 | $2.20 | $2.25 | 127 900 |
| Oct 17, 2016 | $2.20 | $2.25 | $2.20 | $2.25 | 68 600 |
| Oct 14, 2016 | $2.21 | $2.26 | $2.19 | $2.21 | 50 300 |
| Oct 13, 2016 | $2.25 | $2.25 | $2.21 | $2.22 | 48 600 |
| Oct 12, 2016 | $2.15 | $2.29 | $2.15 | $2.27 | 69 500 |
| Oct 11, 2016 | $2.25 | $2.25 | $2.16 | $2.17 | 76 300 |
| Oct 10, 2016 | $2.30 | $2.30 | $2.22 | $2.25 | 114 600 |
| Oct 07, 2016 | $2.28 | $2.29 | $2.26 | $2.26 | 28 500 |
| Oct 06, 2016 | $2.28 | $2.32 | $2.25 | $2.30 | 72 900 |
| Oct 05, 2016 | $2.29 | $2.33 | $2.28 | $2.28 | 37 600 |
| Oct 04, 2016 | $2.30 | $2.32 | $2.26 | $2.26 | 25 700 |
| Oct 03, 2016 | $2.29 | $2.34 | $2.27 | $2.30 | 48 300 |
