Central European Media Enterprises Ltd. historical prices

   Watch this stock

Historical chart

    6.47 
    5.02 
    3.57 
 Aug 2, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2014 2.64 2.70 2.58 2.62 863,490
Jul 30, 2014 2.73 2.82 2.65 2.70 1,091,453
Jul 29, 2014 2.46 2.58 2.46 2.52 556,825
Jul 28, 2014 2.45 2.52 2.41 2.45 743,031
Jul 25, 2014 2.46 2.48 2.40 2.46 339,618
Jul 24, 2014 2.49 2.54 2.45 2.46 459,213
Jul 23, 2014 2.49 2.53 2.44 2.45 353,901
Jul 22, 2014 2.46 2.50 2.46 2.46 249,583
Jul 21, 2014 2.44 2.46 2.40 2.44 517,586
Jul 18, 2014 2.43 2.48 2.38 2.44 738,760
Jul 17, 2014 2.49 2.54 2.44 2.45 586,459
Jul 16, 2014 2.59 2.60 2.49 2.51 553,648
Jul 15, 2014 2.56 2.58 2.50 2.52 499,301
Jul 14, 2014 2.59 2.61 2.55 2.57 413,013
Jul 11, 2014 2.59 2.62 2.55 2.58 328,504
Jul 10, 2014 2.59 2.62 2.54 2.61 345,489
Jul 9, 2014 2.61 2.66 2.59 2.65 348,076
Jul 8, 2014 2.70 2.71 2.56 2.61 662,282
Jul 7, 2014 2.81 2.81 2.70 2.71 525,156
Jul 3, 2014 2.83 2.92 2.78 2.83 348,649
Jul 2, 2014 2.73 2.90 2.72 2.84 636,690
Jul 1, 2014 2.82 2.82 2.71 2.75 605,262
Jun 30, 2014 2.78 2.83 2.77 2.82 385,797
Jun 27, 2014 2.70 2.84 2.70 2.82 1,984,560
Jun 26, 2014 2.70 2.74 2.69 2.73 312,834
Jun 25, 2014 2.67 2.76 2.67 2.71 367,327
Jun 24, 2014 2.71 2.73 2.65 2.68 459,048
Jun 23, 2014 2.74 2.77 2.68 2.70 385,023
Jun 20, 2014 2.75 2.76 2.70 2.74 459,650
Jun 19, 2014 2.76 2.76 2.67 2.73 436,003