Central European Media Enterprises Ltd. historical prices

   Watch this stock

Historical chart

    4.74 
    3.88 
    3.01 
 Jan 29, 2014 Jan 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 16, 2015 2.59 2.75 2.59 2.73 301,438
Jan 15, 2015 2.79 2.80 2.60 2.60 226,678
Jan 14, 2015 2.85 2.91 2.73 2.80 170,255
Jan 13, 2015 2.87 2.90 2.80 2.86 162,828
Jan 12, 2015 2.86 2.88 2.81 2.85 126,939
Jan 9, 2015 2.96 2.97 2.86 2.88 97,114
Jan 8, 2015 2.86 2.96 2.85 2.94 205,826
Jan 7, 2015 2.83 2.88 2.76 2.83 226,381
Jan 6, 2015 2.94 2.97 2.79 2.83 272,332
Jan 5, 2015 3.16 3.16 2.91 2.94 304,171
Jan 2, 2015 3.20 3.22 3.11 3.18 293,423
Dec 31, 2014 3.02 3.23 2.99 3.21 1,086,541
Dec 30, 2014 3.00 3.04 3.00 3.01 137,070
Dec 29, 2014 3.11 3.11 2.98 3.03 246,692
Dec 26, 2014 3.07 3.13 3.03 3.07 263,950
Dec 24, 2014 2.90 3.08 2.90 3.04 140,043
Dec 23, 2014 2.92 2.98 2.87 2.92 359,246
Dec 22, 2014 2.92 3.08 2.92 2.93 357,712
Dec 19, 2014 2.86 2.96 2.83 2.93 1,134,501
Dec 18, 2014 2.89 2.89 2.84 2.87 164,295
Dec 17, 2014 2.80 2.89 2.78 2.87 643,682
Dec 16, 2014 2.73 2.85 2.72 2.81 210,572
Dec 15, 2014 2.72 2.79 2.72 2.74 175,171
Dec 12, 2014 2.66 2.77 2.61 2.70 230,729