Central European Media Enterprises Ltd. historical prices

   Watch this stock

Historical chart

    4.74 
    3.87 
    2.99 
 Nov 1, 2013 Oct 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 10, 2014 2.14 2.23 2.12 2.15 264,685
Oct 9, 2014 2.23 2.23 2.12 2.16 164,054
Oct 8, 2014 2.16 2.26 2.14 2.24 228,415
Oct 7, 2014 2.22 2.28 2.16 2.17 143,792
Oct 6, 2014 2.26 2.28 2.19 2.25 161,020
Oct 3, 2014 2.28 2.28 2.21 2.26 134,546
Oct 2, 2014 2.20 2.28 2.15 2.25 208,358
Oct 1, 2014 2.26 2.27 2.16 2.19 276,556
Sep 30, 2014 2.30 2.32 2.24 2.25 389,863
Sep 29, 2014 2.31 2.33 2.26 2.29 170,389
Sep 26, 2014 2.29 2.36 2.25 2.35 302,043
Sep 25, 2014 2.35 2.36 2.26 2.29 340,651
Sep 24, 2014 2.38 2.39 2.32 2.36 222,102
Sep 23, 2014 2.39 2.54 2.32 2.36 338,767
Sep 22, 2014 2.50 2.50 2.38 2.41 242,092
Sep 19, 2014 2.52 2.53 2.41 2.50 496,252
Sep 18, 2014 2.45 2.64 2.42 2.52 383,307