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 |
| Feb 29, 2016 | $2.49 | $2.49 | $2.40 | $2.46 | 236 700 |
| Feb 26, 2016 | $2.51 | $2.54 | $2.38 | $2.50 | 311 000 |
| Feb 25, 2016 | $2.45 | $2.55 | $2.34 | $2.50 | 243 800 |
| Feb 24, 2016 | $2.29 | $2.47 | $2.25 | $2.43 | 70 900 |
| Feb 23, 2016 | $2.40 | $2.41 | $2.30 | $2.31 | 71 300 |
| Feb 22, 2016 | $2.45 | $2.60 | $2.42 | $2.45 | 200 300 |
| Feb 19, 2016 | $2.20 | $2.29 | $2.19 | $2.27 | 196 700 |
| Feb 18, 2016 | $2.37 | $2.40 | $2.27 | $2.27 | 150 200 |
| Feb 17, 2016 | $2.32 | $2.38 | $2.22 | $2.38 | 181 900 |
| Feb 16, 2016 | $2.34 | $2.38 | $2.24 | $2.31 | 124 900 |
| Feb 12, 2016 | $2.25 | $2.31 | $2.21 | $2.30 | 177 400 |
| Feb 11, 2016 | $2.22 | $2.30 | $2.21 | $2.24 | 54 800 |
| Feb 10, 2016 | $2.26 | $2.38 | $2.21 | $2.27 | 72 600 |
| Feb 09, 2016 | $2.36 | $2.37 | $2.20 | $2.25 | 66 800 |
| Feb 08, 2016 | $2.37 | $2.42 | $2.29 | $2.40 | 138 100 |
| Feb 05, 2016 | $2.51 | $2.53 | $2.37 | $2.37 | 179 800 |
| Feb 04, 2016 | $2.46 | $2.56 | $2.45 | $2.49 | 47 900 |
| Feb 03, 2016 | $2.49 | $2.55 | $2.41 | $2.45 | 123 800 |
| Feb 02, 2016 | $2.56 | $2.57 | $2.44 | $2.46 | 133 200 |
| Feb 01, 2016 | $2.55 | $2.62 | $2.45 | $2.57 | 114 500 |
| Jan 29, 2016 | $2.41 | $2.59 | $2.37 | $2.58 | 200 100 |
| Jan 28, 2016 | $2.36 | $2.44 | $2.29 | $2.42 | 132 200 |
| Jan 27, 2016 | $2.38 | $2.42 | $2.29 | $2.33 | 130 300 |
| Jan 26, 2016 | $2.35 | $2.46 | $2.33 | $2.38 | 121 200 |
| Jan 25, 2016 | $2.42 | $2.46 | $2.31 | $2.31 | 125 100 |
