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 |
| Aug 25, 2016 | $2.39 | $2.45 | $2.39 | $2.40 | 73 300 |
| Aug 24, 2016 | $2.39 | $2.39 | $2.35 | $2.36 | 45 200 |
| Aug 23, 2016 | $2.37 | $2.40 | $2.35 | $2.37 | 35 000 |
| Aug 22, 2016 | $2.39 | $2.39 | $2.33 | $2.35 | 56 200 |
| Aug 19, 2016 | $2.38 | $2.41 | $2.34 | $2.37 | 118 200 |
| Aug 18, 2016 | $2.37 | $2.42 | $2.33 | $2.38 | 104 400 |
| Aug 17, 2016 | $2.39 | $2.41 | $2.35 | $2.38 | 41 100 |
| Aug 16, 2016 | $2.41 | $2.43 | $2.38 | $2.38 | 46 600 |
| Aug 15, 2016 | $2.42 | $2.44 | $2.39 | $2.41 | 56 200 |
| Aug 12, 2016 | $2.37 | $2.48 | $2.34 | $2.42 | 165 700 |
| Aug 11, 2016 | $2.35 | $2.40 | $2.35 | $2.37 | 143 900 |
| Aug 10, 2016 | $2.38 | $2.39 | $2.30 | $2.34 | 127 200 |
| Aug 09, 2016 | $2.32 | $2.40 | $2.32 | $2.36 | 147 900 |
| Aug 08, 2016 | $2.31 | $2.36 | $2.28 | $2.32 | 42 900 |
| Aug 05, 2016 | $2.34 | $2.36 | $2.28 | $2.31 | 102 200 |
| Aug 04, 2016 | $2.33 | $2.41 | $2.31 | $2.34 | 36 100 |
| Aug 03, 2016 | $2.34 | $2.36 | $2.30 | $2.35 | 59 900 |
| Aug 02, 2016 | $2.36 | $2.44 | $2.30 | $2.33 | 153 800 |
| Aug 01, 2016 | $2.29 | $2.37 | $2.29 | $2.35 | 83 200 |
| Jul 29, 2016 | $2.30 | $2.33 | $2.30 | $2.31 | 127 200 |
| Jul 28, 2016 | $2.29 | $2.34 | $2.29 | $2.32 | 95 200 |
| Jul 27, 2016 | $2.30 | $2.32 | $2.28 | $2.30 | 264 000 |
| Jul 26, 2016 | $2.32 | $2.38 | $2.23 | $2.26 | 346 200 |
| Jul 25, 2016 | $2.22 | $2.25 | $2.20 | $2.22 | 123 900 |
| Jul 22, 2016 | $2.19 | $2.24 | $2.19 | $2.20 | 145 700 |
