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 |
| Sep 30, 2016 | $2.33 | $2.34 | $2.26 | $2.31 | 104 800 |
| Sep 29, 2016 | $2.33 | $2.40 | $2.29 | $2.30 | 90 900 |
| Sep 28, 2016 | $2.31 | $2.42 | $2.31 | $2.35 | 220 800 |
| Sep 27, 2016 | $2.36 | $2.37 | $2.30 | $2.31 | 57 400 |
| Sep 26, 2016 | $2.36 | $2.36 | $2.25 | $2.32 | 149 300 |
| Sep 23, 2016 | $2.32 | $2.36 | $2.29 | $2.31 | 176 500 |
| Sep 22, 2016 | $2.32 | $2.35 | $2.31 | $2.33 | 175 400 |
| Sep 21, 2016 | $2.24 | $2.26 | $2.20 | $2.24 | 104 700 |
| Sep 20, 2016 | $2.28 | $2.28 | $2.20 | $2.21 | 55 100 |
| Sep 19, 2016 | $2.23 | $2.29 | $2.23 | $2.25 | 16 400 |
| Sep 16, 2016 | $2.28 | $2.28 | $2.20 | $2.25 | 198 500 |
| Sep 15, 2016 | $2.24 | $2.28 | $2.21 | $2.27 | 59 000 |
| Sep 14, 2016 | $2.26 | $2.26 | $2.22 | $2.22 | 54 000 |
| Sep 13, 2016 | $2.28 | $2.28 | $2.21 | $2.24 | 74 200 |
| Sep 12, 2016 | $2.25 | $2.31 | $2.22 | $2.31 | 56 500 |
| Sep 09, 2016 | $2.29 | $2.31 | $2.22 | $2.24 | 129 900 |
| Sep 08, 2016 | $2.39 | $2.39 | $2.30 | $2.32 | 55 700 |
| Sep 07, 2016 | $2.40 | $2.40 | $2.37 | $2.38 | 63 300 |
| Sep 06, 2016 | $2.43 | $2.43 | $2.35 | $2.38 | 61 000 |
| Sep 02, 2016 | $2.40 | $2.46 | $2.37 | $2.42 | 146 400 |
| Sep 01, 2016 | $2.38 | $2.39 | $2.29 | $2.37 | 62 100 |
| Aug 31, 2016 | $2.38 | $2.39 | $2.34 | $2.36 | 58 500 |
| Aug 30, 2016 | $2.35 | $2.39 | $2.26 | $2.36 | 49 000 |
| Aug 29, 2016 | $2.35 | $2.40 | $2.35 | $2.36 | 47 200 |
| Aug 26, 2016 | $2.42 | $2.44 | $2.34 | $2.35 | 67 900 |
