Central European Media Enterprises Ltd. historical prices

   Watch this stock

Historical chart

    3.21 
    2.86 
    2.50 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 2.38 2.42 2.30 2.32 150,499
May 28, 2015 2.45 2.47 2.38 2.38 171,007
May 27, 2015 2.36 2.53 2.36 2.50 327,965
May 26, 2015 2.41 2.42 2.34 2.35 191,106
May 22, 2015 2.43 2.48 2.38 2.43 311,367
May 21, 2015 2.49 2.50 2.43 2.44 101,202
May 20, 2015 2.50 2.51 2.43 2.49 76,070
May 19, 2015 2.51 2.51 2.47 2.49 49,050
May 18, 2015 2.53 2.56 2.50 2.51 88,023
May 15, 2015 2.46 2.52 2.46 2.51 97,067
May 14, 2015 2.43 2.52 2.43 2.48 145,010
May 13, 2015 2.53 2.53 2.38 2.43 92,364
May 12, 2015 2.46 2.54 2.44 2.51 101,172
May 11, 2015 2.49 2.53 2.45 2.46 100,894
May 8, 2015 2.54 2.54 2.50 2.52 116,244
May 7, 2015 2.51 2.53 2.48 2.50 177,260
May 6, 2015 2.58 2.60 2.48 2.51 223,223
May 5, 2015 2.64 2.67 2.56 2.57 199,406
May 4, 2015 2.67 2.72 2.64 2.67 183,065
May 1, 2015 2.75 2.76 2.63 2.65 165,431
Apr 30, 2015 2.72 2.83 2.59 2.75 634,997
Apr 29, 2015 2.83 2.83 2.66 2.76 198,729
Apr 28, 2015 2.70 2.75 2.68 2.74 125,028
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