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 |
| May 10, 2016 | $2.43 | $2.46 | $2.39 | $2.42 | 154 865 |
| May 09, 2016 | $2.49 | $2.49 | $2.37 | $2.40 | 194 523 |
| May 06, 2016 | $2.58 | $2.63 | $2.41 | $2.46 | 193 864 |
| May 05, 2016 | $2.75 | $2.77 | $2.61 | $2.63 | 141 620 |
| May 04, 2016 | $2.74 | $2.79 | $2.71 | $2.73 | 303 849 |
| May 03, 2016 | $2.80 | $2.87 | $2.75 | $2.76 | 898 594 |
| May 02, 2016 | $2.70 | $2.83 | $2.66 | $2.82 | 142 778 |
| Apr 29, 2016 | $2.73 | $2.75 | $2.66 | $2.66 | 106 311 |
| Apr 28, 2016 | $2.74 | $2.82 | $2.72 | $2.72 | 129 660 |
| Apr 27, 2016 | $2.48 | $2.96 | $2.46 | $2.75 | 87 095 |
| Apr 26, 2016 | $2.79 | $2.80 | $2.74 | $2.78 | 94 306 |
| Apr 25, 2016 | $2.78 | $2.80 | $2.73 | $2.75 | 65 233 |
| Apr 22, 2016 | $2.79 | $2.81 | $2.75 | $2.78 | 88 968 |
| Apr 21, 2016 | $2.80 | $2.83 | $2.71 | $2.77 | 107 908 |
| Apr 20, 2016 | $2.79 | $2.94 | $2.74 | $2.82 | 186 535 |
| Apr 19, 2016 | $2.72 | $2.79 | $2.69 | $2.76 | 117 360 |
| Apr 18, 2016 | $2.67 | $2.75 | $2.67 | $2.72 | 59 832 |
| Apr 15, 2016 | $2.70 | $2.74 | $2.68 | $2.72 | 59 733 |
| Apr 14, 2016 | $2.73 | $2.76 | $2.68 | $2.72 | 71 549 |
| Apr 13, 2016 | $2.66 | $2.74 | $2.60 | $2.72 | 138 370 |
| Apr 12, 2016 | $2.60 | $2.71 | $2.60 | $2.63 | 89 071 |
| Apr 11, 2016 | $2.69 | $2.72 | $2.61 | $2.63 | 68 432 |
| Apr 08, 2016 | $2.70 | $2.74 | $2.66 | $2.67 | 92 736 |
| Apr 07, 2016 | $2.70 | $2.72 | $2.66 | $2.69 | 124 241 |
| Apr 06, 2016 | $2.62 | $2.76 | $2.62 | $2.73 | 120 866 |
