Central European Media Enterprises Ltd. historical prices

   Watch this stock

Historical chart

    6.47 
    5.02 
    3.57 
 Sep 20, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 18, 2014 2.45 2.64 2.42 2.52 380,222
Sep 17, 2014 2.36 2.46 2.36 2.44 298,318
Sep 16, 2014 2.35 2.38 2.32 2.37 156,053
Sep 15, 2014 2.38 2.38 2.32 2.36 127,856
Sep 12, 2014 2.39 2.41 2.38 2.39 118,120
Sep 11, 2014 2.33 2.41 2.33 2.38 121,511
Sep 10, 2014 2.35 2.38 2.33 2.36 146,277
Sep 9, 2014 2.37 2.41 2.31 2.34 333,255
Sep 8, 2014 2.41 2.46 2.33 2.39 224,188
Sep 5, 2014 2.42 2.45 2.39 2.42 194,004
Sep 4, 2014 2.45 2.53 2.42 2.43 230,139
Sep 3, 2014 2.45 2.50 2.43 2.43 268,612
Sep 2, 2014 2.48 2.48 2.42 2.44 221,069
Aug 29, 2014 2.46 2.53 2.46 2.48 458,552
Aug 28, 2014 2.55 2.55 2.46 2.46 296,378
Aug 27, 2014 2.42 2.59 2.36 2.57 733,353
Aug 26, 2014 2.44 2.45 2.38 2.42 190,885
Aug 25, 2014 2.44 2.44 2.41 2.44 189,286
Aug 22, 2014 2.45 2.48 2.40 2.43 128,872
Aug 21, 2014 2.45 2.47 2.41 2.44 220,164
Aug 20, 2014 2.50 2.50 2.43 2.46 212,196
Aug 19, 2014 2.49 2.56 2.49 2.52 214,428
Aug 18, 2014 2.57 2.57 2.48 2.50 270,906
Aug 15, 2014 2.54 2.54 2.44 2.49 291,329
Aug 14, 2014 2.48 2.51 2.45 2.50 201,710
Aug 13, 2014 2.45 2.50 2.44 2.49 215,844
Aug 12, 2014 2.56 2.60 2.42 2.45 272,830
Aug 11, 2014 2.52 2.68 2.50 2.58 438,810
Aug 8, 2014 2.32 2.40 2.32 2.38 319,341
Aug 7, 2014 2.43 2.45 2.32 2.32 218,471