Central European Media Enterprises Ltd. historical prices

   Watch this stock

Historical chart

    6.47 
    5.02 
    3.57 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 2.70 2.78 2.64 2.68 641,481
Apr 16, 2014 2.68 2.74 2.64 2.73 715,061
Apr 15, 2014 2.90 2.91 2.58 2.69 1,647,479
Apr 14, 2014 2.90 2.90 2.79 2.86 871,979
Apr 11, 2014 2.90 2.94 2.80 2.82 719,777
Apr 10, 2014 3.01 3.05 2.86 2.86 680,228
Apr 9, 2014 3.02 3.09 2.96 3.01 696,393
Apr 8, 2014 2.92 3.09 2.87 3.02 1,209,740
Apr 7, 2014 3.05 3.06 2.82 2.84 1,832,693
Apr 4, 2014 3.13 3.14 2.98 3.07 1,933,417
Apr 3, 2014 3.11 3.22 3.03 3.06 1,281,727
Apr 2, 2014 3.07 3.19 2.99 3.10 1,906,570
Apr 1, 2014 3.10 3.21 3.03 3.07 1,560,659
Mar 31, 2014 3.04 3.11 2.89 2.97 1,732,312
Mar 28, 2014 2.80 3.06 2.77 3.03 1,236,966
Mar 27, 2014 2.91 2.91 2.70 2.74 1,199,901
Mar 26, 2014 3.08 3.12 2.88 2.88 1,168,827
Mar 25, 2014 3.17 3.17 3.03 3.06 546,497
Mar 24, 2014 3.33 3.36 3.01 3.11 1,217,853
Mar 21, 2014 3.47 3.47 3.27 3.35 1,106,814
Mar 20, 2014 3.58 3.65 3.26 3.31 1,607,939
Mar 19, 2014 4.00 4.06 3.53 3.56 2,761,181
Mar 18, 2014 4.05 4.40 3.96 4.31 2,168,673
Mar 17, 2014 4.08 4.17 4.01 4.03 1,254,081
Mar 14, 2014 3.97 4.08 3.95 4.04 1,429,187
Mar 13, 2014 3.89 4.10 3.74 4.01 2,333,228
Mar 12, 2014 3.74 3.95 3.55 3.89 1,621,650
Mar 11, 2014 3.86 3.94 3.62 3.76 1,046,135
Mar 10, 2014 3.99 4.04 3.77 3.85 1,103,153
Mar 7, 2014 4.07 4.14 3.95 4.00 1,474,078