Central European Media Enterprises Ltd. historical prices

   Watch this stock

Historical chart

    2.82 
    2.54 
    2.26 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 2.19 2.24 2.19 2.20 145,874
Jul 21, 2016 2.26 2.28 2.17 2.20 162,773
Jul 20, 2016 2.26 2.28 2.18 2.25 161,824
Jul 19, 2016 2.27 2.30 2.19 2.22 140,778
Jul 18, 2016 2.30 2.32 2.27 2.29 89,827
Jul 15, 2016 2.29 2.34 2.26 2.31 265,070
Jul 14, 2016 2.19 2.33 2.19 2.27 232,826
Jul 13, 2016 2.14 2.22 2.11 2.14 561,674
Jul 12, 2016 2.11 2.16 2.06 2.14 628,478
Jul 11, 2016 2.16 2.16 2.10 2.13 251,613
Jul 8, 2016 2.17 2.17 2.10 2.13 740,264
Jul 7, 2016 2.13 2.15 2.11 2.14 157,817
Jul 6, 2016 2.05 2.11 2.05 2.10 130,291
Jul 5, 2016 2.10 2.12 2.05 2.08 120,104
Jul 1, 2016 2.11 2.15 2.08 2.10 263,180
Jun 30, 2016 2.18 2.18 2.06 2.11 205,618
Jun 29, 2016 2.20 2.24 2.13 2.16 159,536
Jun 28, 2016 2.15 2.19 2.11 2.18 231,321
Jun 27, 2016 2.10 2.14 2.03 2.06 231,565
Jun 24, 2016 2.20 2.25 2.10 2.10 963,111
Jun 23, 2016 2.32 2.35 2.27 2.32 154,666
Jun 22, 2016 2.28 2.33 2.24 2.28 90,859
Jun 21, 2016 2.27 2.35 2.25 2.30 155,819
Jun 20, 2016 2.27 2.34 2.22 2.30 129,235
Jun 17, 2016 2.24 2.30 2.19 2.23 357,711
Jun 16, 2016 2.23 2.26 2.18 2.23 191,163
Jun 15, 2016 2.31 2.31 2.23 2.27 47,324
Jun 14, 2016 2.24 2.29 2.21 2.28 138,181
Jun 13, 2016 2.27 2.34 2.23 2.26 168,881
Jun 10, 2016 2.32 2.39 2.28 2.31 225,498