Central European Media Enterprises Ltd. historical prices

   Watch this stock

Historical chart

    6.47 
    5.02 
    3.57 
 Oct 21, 2013 Oct 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 17, 2014 2.36 2.46 2.36 2.44 298,318
Sep 16, 2014 2.35 2.38 2.32 2.37 156,053
Sep 15, 2014 2.38 2.38 2.32 2.36 127,856
Sep 12, 2014 2.39 2.41 2.38 2.39 118,120
Sep 11, 2014 2.33 2.41 2.33 2.38 121,511
Sep 10, 2014 2.35 2.38 2.33 2.36 146,277
Sep 9, 2014 2.37 2.41 2.31 2.34 333,255
Sep 8, 2014 2.41 2.46 2.33 2.39 224,188