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 |
| Apr 05, 2016 | $2.59 | $2.69 | $2.53 | $2.63 | 235 217 |
| Apr 04, 2016 | $2.51 | $2.63 | $2.50 | $2.61 | 123 616 |
| Apr 01, 2016 | $2.52 | $2.57 | $2.48 | $2.54 | 60 009 |
| Mar 31, 2016 | $2.57 | $2.67 | $2.53 | $2.55 | 103 950 |
| Mar 30, 2016 | $2.63 | $2.63 | $2.48 | $2.61 | 53 626 |
| Mar 29, 2016 | $2.50 | $2.64 | $2.50 | $2.60 | 163 200 |
| Mar 28, 2016 | $2.53 | $2.60 | $2.51 | $2.52 | 157 600 |
| Mar 24, 2016 | $2.43 | $2.58 | $2.42 | $2.55 | 110 700 |
| Mar 23, 2016 | $2.42 | $2.49 | $2.40 | $2.45 | 90 700 |
| Mar 22, 2016 | $2.45 | $2.48 | $2.41 | $2.42 | 43 000 |
| Mar 21, 2016 | $2.55 | $2.55 | $2.45 | $2.47 | 95 700 |
| Mar 18, 2016 | $2.56 | $2.59 | $2.47 | $2.56 | 409 000 |
| Mar 17, 2016 | $2.48 | $2.55 | $2.48 | $2.51 | 153 400 |
| Mar 16, 2016 | $2.29 | $2.52 | $2.29 | $2.49 | 205 800 |
| Mar 15, 2016 | $2.39 | $2.43 | $2.29 | $2.32 | 115 800 |
| Mar 14, 2016 | $2.37 | $2.46 | $2.37 | $2.43 | 168 800 |
| Mar 11, 2016 | $2.39 | $2.39 | $2.27 | $2.36 | 113 000 |
| Mar 10, 2016 | $2.30 | $2.39 | $2.28 | $2.32 | 253 100 |
| Mar 09, 2016 | $2.38 | $2.40 | $2.17 | $2.29 | 243 500 |
| Mar 08, 2016 | $2.46 | $2.52 | $2.35 | $2.35 | 199 200 |
| Mar 07, 2016 | $2.51 | $2.53 | $2.40 | $2.46 | 87 600 |
| Mar 04, 2016 | $2.47 | $2.54 | $2.47 | $2.52 | 100 300 |
| Mar 03, 2016 | $2.44 | $2.53 | $2.44 | $2.47 | 101 500 |
| Mar 02, 2016 | $2.51 | $2.51 | $2.44 | $2.47 | 84 000 |
| Mar 01, 2016 | $2.49 | $2.55 | $2.40 | $2.49 | 174 900 |
