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 |
| Jun 15, 2016 | $2.31 | $2.31 | $2.23 | $2.27 | 45 972 |
| Jun 14, 2016 | $2.24 | $2.29 | $2.21 | $2.28 | 138 181 |
| Jun 13, 2016 | $2.27 | $2.34 | $2.23 | $2.26 | 165 133 |
| Jun 10, 2016 | $2.32 | $2.39 | $2.28 | $2.31 | 225 498 |
| Jun 09, 2016 | $2.38 | $2.41 | $2.34 | $2.35 | 176 550 |
| Jun 08, 2016 | $2.40 | $2.41 | $2.35 | $2.38 | 95 235 |
| Jun 07, 2016 | $2.41 | $2.46 | $2.35 | $2.37 | 199 372 |
| Jun 06, 2016 | $2.39 | $2.51 | $2.38 | $2.42 | 124 835 |
| Jun 03, 2016 | $2.48 | $2.51 | $2.39 | $2.42 | 170 085 |
| Jun 02, 2016 | $2.52 | $2.53 | $2.42 | $2.49 | 163 969 |
| Jun 01, 2016 | $2.62 | $2.62 | $2.47 | $2.54 | 225 945 |
| May 31, 2016 | $2.58 | $2.68 | $2.54 | $2.66 | 158 203 |
| May 27, 2016 | $2.43 | $2.65 | $2.40 | $2.60 | 230 686 |
| May 26, 2016 | $2.33 | $2.48 | $2.28 | $2.46 | 584 467 |
| May 25, 2016 | $2.35 | $2.37 | $2.28 | $2.32 | 313 371 |
| May 24, 2016 | $2.35 | $2.42 | $2.28 | $2.32 | 316 641 |
| May 23, 2016 | $2.35 | $2.38 | $2.30 | $2.31 | 76 478 |
| May 20, 2016 | $2.31 | $2.40 | $2.31 | $2.35 | 96 301 |
| May 19, 2016 | $2.30 | $2.36 | $2.27 | $2.31 | 87 488 |
| May 18, 2016 | $2.31 | $2.37 | $2.29 | $2.33 | 51 504 |
| May 17, 2016 | $2.41 | $2.43 | $2.26 | $2.30 | 165 266 |
| May 16, 2016 | $2.40 | $2.48 | $2.40 | $2.42 | 55 573 |
| May 13, 2016 | $2.39 | $2.47 | $2.39 | $2.42 | 141 427 |
| May 12, 2016 | $2.41 | $2.47 | $2.39 | $2.42 | 115 097 |
| May 11, 2016 | $2.42 | $2.46 | $2.38 | $2.39 | 138 767 |
