Central European Media Enterprises Ltd. historical prices

   Watch this stock

Historical chart

    3.21 
    2.81 
    2.40 
 Jul 2, 2014 Jun 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 30, 2015 2.04 2.25 1.97 2.18 642,335
Jun 29, 2015 2.00 2.11 1.98 2.01 320,938
Jun 26, 2015 2.12 2.16 1.98 2.00 2,113,749
Jun 25, 2015 2.20 2.20 2.12 2.14 99,874
Jun 24, 2015 2.23 2.23 2.18 2.19 289,869
Jun 23, 2015 2.22 2.25 2.20 2.23 101,989
Jun 22, 2015 2.22 2.25 2.19 2.21 138,484
Jun 19, 2015 2.24 2.27 2.20 2.21 410,159
Jun 18, 2015 2.20 2.28 2.18 2.25 250,881
Jun 17, 2015 2.24 2.24 2.16 2.18 81,315
Jun 16, 2015 2.22 2.25 2.20 2.23 148,986
Jun 15, 2015 2.28 2.29 2.21 2.24 175,265
Jun 12, 2015 2.31 2.34 2.27 2.28 84,782
Jun 11, 2015 2.29 2.33 2.25 2.30 169,496
Jun 10, 2015 2.29 2.32 2.26 2.31 267,719
Jun 9, 2015 2.27 2.31 2.24 2.26 118,176
Jun 8, 2015 2.25 2.30 2.24 2.29 124,918
Jun 5, 2015 2.26 2.35 2.24 2.27 161,208
Jun 4, 2015 2.32 2.36 2.22 2.22 1,337,237
Jun 3, 2015 2.29 2.45 2.29 2.36 405,228
Jun 2, 2015 2.26 2.31 2.26 2.29 180,872
Jun 1, 2015 2.35 2.37 2.25 2.28 146,199
May 29, 2015 2.38 2.42 2.30 2.32 150,499
May 28, 2015 2.45 2.47 2.38 2.38 171,007
May 27, 2015 2.36 2.53 2.36 2.50 327,965
May 26, 2015 2.41 2.42 2.34 2.35 191,106
May 22, 2015 2.43 2.48 2.38 2.43 311,367
May 21, 2015 2.49 2.50 2.43 2.44 101,202
May 20, 2015 2.50 2.51 2.43 2.49 76,070
May 19, 2015 2.51 2.51 2.47 2.49 49,050