Central European Media Enterprises Ltd. historical prices

   Watch this stock

Historical chart

    4.31 
    3.59 
    2.87 
 Mar 5, 2014 Mar 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 3, 2015 2.83 2.91 2.81 2.82 75,241
Mar 2, 2015 2.84 2.92 2.81 2.85 147,450
Feb 27, 2015 2.87 2.90 2.83 2.83 100,915
Feb 26, 2015 2.88 2.94 2.87 2.89 70,909
Feb 25, 2015 2.90 2.92 2.82 2.90 77,855
Feb 24, 2015 2.88 2.98 2.85 2.88 132,118
Feb 23, 2015 2.74 2.88 2.74 2.86 227,845
Feb 20, 2015 2.77 2.77 2.72 2.73 143,554
Feb 19, 2015 2.76 2.82 2.73 2.76 87,357
Feb 18, 2015 2.79 2.82 2.73 2.77 92,674
Feb 17, 2015 2.79 2.84 2.76 2.80 84,942
Feb 13, 2015 2.74 2.85 2.64 2.80 182,162
Feb 12, 2015 2.71 2.80 2.70 2.74 107,590
Feb 11, 2015 2.66 2.71 2.64 2.68 57,156
Feb 10, 2015 2.72 2.74 2.64 2.67 141,715
Feb 9, 2015 2.74 2.80 2.68 2.69 116,952
Feb 6, 2015 2.75 2.79 2.72 2.74 151,674
Feb 5, 2015 2.73 2.78 2.71 2.74 118,035
Feb 4, 2015 2.74 2.80 2.71 2.73 229,733
Feb 3, 2015 2.74 2.83 2.68 2.78 279,967
Feb 2, 2015 2.61 2.68 2.60 2.68 145,558
Jan 30, 2015 2.72 2.73 2.55 2.60 379,658
Jan 29, 2015 2.63 2.76 2.60 2.76 172,484
Jan 28, 2015 2.76 2.76 2.61 2.62 343,377
Jan 27, 2015 2.66 2.86 2.65 2.74 220,049
Jan 26, 2015 2.67 2.76 2.66 2.71 161,748
Jan 23, 2015 2.69 2.69 2.65 2.66 94,615
Jan 22, 2015 2.63 2.73 2.63 2.71 296,696
Jan 21, 2015 2.71 2.73 2.62 2.65 627,907
Jan 20, 2015 2.70 2.74 2.63 2.73 282,978