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 |
| Jul 21, 2016 | $2.26 | $2.28 | $2.17 | $2.20 | 162 800 |
| Jul 20, 2016 | $2.26 | $2.28 | $2.18 | $2.25 | 161 800 |
| Jul 19, 2016 | $2.27 | $2.30 | $2.19 | $2.22 | 140 800 |
| Jul 18, 2016 | $2.30 | $2.32 | $2.27 | $2.29 | 89 300 |
| Jul 15, 2016 | $2.29 | $2.34 | $2.26 | $2.31 | 265 100 |
| Jul 14, 2016 | $2.19 | $2.33 | $2.19 | $2.27 | 232 700 |
| Jul 13, 2016 | $2.14 | $2.22 | $2.11 | $2.14 | 561 700 |
| Jul 12, 2016 | $2.11 | $2.16 | $2.06 | $2.14 | 622 300 |
| Jul 11, 2016 | $2.16 | $2.16 | $2.10 | $2.13 | 251 600 |
| Jul 08, 2016 | $2.17 | $2.17 | $2.10 | $2.13 | 740 300 |
| Jul 07, 2016 | $2.13 | $2.15 | $2.11 | $2.14 | 157 800 |
| Jul 06, 2016 | $2.05 | $2.11 | $2.05 | $2.10 | 130 300 |
| Jul 05, 2016 | $2.10 | $2.12 | $2.05 | $2.08 | 120 100 |
| Jul 01, 2016 | $2.11 | $2.15 | $2.08 | $2.10 | 263 100 |
| Jun 30, 2016 | $2.18 | $2.18 | $2.06 | $2.11 | 205 600 |
| Jun 29, 2016 | $2.20 | $2.24 | $2.13 | $2.16 | 159 500 |
| Jun 28, 2016 | $2.15 | $2.19 | $2.11 | $2.18 | 231 300 |
| Jun 27, 2016 | $2.10 | $2.14 | $2.03 | $2.06 | 227 400 |
| Jun 24, 2016 | $2.20 | $2.25 | $2.10 | $2.10 | 963 100 |
| Jun 23, 2016 | $2.32 | $2.35 | $2.27 | $2.32 | 154 700 |
| Jun 22, 2016 | $2.28 | $2.33 | $2.25 | $2.28 | 90 900 |
| Jun 21, 2016 | $2.27 | $2.35 | $2.25 | $2.30 | 155 800 |
| Jun 20, 2016 | $2.27 | $2.34 | $2.22 | $2.30 | 129 200 |
| Jun 17, 2016 | $2.24 | $2.30 | $2.19 | $2.23 | 357 700 |
| Jun 16, 2016 | $2.23 | $2.26 | $2.18 | $2.23 | 191 163 |
