Central European Media Enterprises Ltd. historical prices

   Watch this stock

Historical chart

    3.21 
    2.86 
    2.50 
 Apr 30, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2015 2.71 2.74 2.65 2.69 139,899
Apr 24, 2015 2.71 2.75 2.66 2.71 88,904
Apr 23, 2015 2.70 2.74 2.66 2.72 59,580
Apr 22, 2015 2.72 2.73 2.67 2.72 43,305
Apr 21, 2015 2.73 2.76 2.70 2.74 43,306
Apr 20, 2015 2.71 2.74 2.70 2.73 141,921
Apr 17, 2015 2.75 2.79 2.67 2.70 130,701
Apr 16, 2015 2.71 2.82 2.69 2.80 130,797
Apr 15, 2015 2.71 2.75 2.68 2.73 182,908
Apr 14, 2015 2.70 2.73 2.66 2.71 102,116
Apr 13, 2015 2.61 2.69 2.61 2.68 108,232
Apr 10, 2015 2.69 2.69 2.62 2.63 86,180
Apr 9, 2015 2.69 2.70 2.64 2.66 48,435
Apr 8, 2015 2.68 2.73 2.68 2.70 85,927
Apr 7, 2015 2.66 2.75 2.66 2.69 80,697
Apr 6, 2015 2.70 2.74 2.68 2.68 128,110
Apr 2, 2015 2.62 2.74 2.62 2.73 142,280
Apr 1, 2015 2.63 2.66 2.62 2.62 121,197
Mar 31, 2015 2.70 2.70 2.62 2.66 331,233
Mar 30, 2015 2.70 2.75 2.70 2.71 115,573
Mar 27, 2015 2.66 2.72 2.63 2.69 391,661
Mar 26, 2015 2.65 2.70 2.63 2.64 174,290
Mar 25, 2015 2.81 2.82 2.67 2.67 583,579
Mar 24, 2015 2.70 2.85 2.68 2.79 184,375
Mar 23, 2015 2.70 2.78 2.66 2.73 161,484
Mar 20, 2015 2.69 2.79 2.64 2.68 1,483,900
Mar 19, 2015 2.64 2.68 2.62 2.67 139,932
Mar 18, 2015 2.60 2.71 2.57 2.66 183,890
Mar 17, 2015 2.62 2.66 2.60 2.64 120,162
Mar 16, 2015 2.65 2.70 2.60 2.66 197,299