Central European Media Enterprises Ltd. historical prices

   Watch this stock

Historical chart

    4.74 
    3.88 
    3.01 
 Nov 26, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 2.68 2.69 2.57 2.63 423,704
Nov 20, 2014 2.61 2.68 2.61 2.65 240,322
Nov 19, 2014 2.61 2.69 2.59 2.64 299,092
Nov 18, 2014 2.57 2.65 2.53 2.61 376,302
Nov 17, 2014 2.59 2.68 2.54 2.59 289,758
Nov 14, 2014 2.36 2.62 2.34 2.58 786,458
Nov 13, 2014 2.39 2.43 2.34 2.35 163,720
Nov 12, 2014 2.35 2.40 2.34 2.38 111,671
Nov 11, 2014 2.40 2.40 2.28 2.36 172,852
Nov 10, 2014 2.42 2.44 2.38 2.40 130,041
Nov 7, 2014 2.41 2.42 2.38 2.41 118,286
Nov 6, 2014 2.41 2.44 2.35 2.41 158,203
Nov 5, 2014 2.35 2.41 2.32 2.39 176,401
Nov 4, 2014 2.39 2.39 2.33 2.36 75,249
Nov 3, 2014 2.40 2.47 2.36 2.39 176,786
Oct 31, 2014 2.50 2.50 2.40 2.43 269,242
Oct 30, 2014 2.39 2.55 2.34 2.46 788,922
Oct 29, 2014 2.35 2.39 2.34 2.39 243,572
Oct 28, 2014 2.34 2.38 2.32 2.34 294,069
Oct 27, 2014 2.27 2.34 2.25 2.32 365,154
Oct 24, 2014 2.32 2.34 2.26 2.29 170,736
Oct 23, 2014 2.31 2.36 2.22 2.31 344,157
Oct 22, 2014 2.33 2.38 2.25 2.25 435,178
Oct 21, 2014 2.38 2.39 2.28 2.35 448,351
Oct 20, 2014 2.34 2.38 2.32 2.35 226,446
Oct 17, 2014 2.43 2.43 2.35 2.36 153,460
Oct 16, 2014 2.30 2.41 2.29 2.38 370,301
Oct 15, 2014 2.24 2.38 2.18 2.35 438,435
Oct 14, 2014 2.20 2.30 2.20 2.29 237,191
Oct 13, 2014 2.16 2.25 2.12 2.22 306,184