Central European Media Enterprises Ltd. historical prices

   Watch this stock

Historical chart

    3.21 
    2.86 
    2.50 
 Mar 28, 2014 Mar 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 13, 2015 2.67 2.67 2.61 2.67 357,294
Mar 12, 2015 2.61 2.76 2.61 2.69 526,614
Mar 11, 2015 2.59 2.62 2.56 2.61 150,688
Mar 10, 2015 2.58 2.62 2.55 2.58 133,792
Mar 9, 2015 2.65 2.68 2.60 2.60 144,062
Mar 6, 2015 2.67 2.74 2.62 2.63 151,905
Mar 5, 2015 2.71 2.74 2.70 2.71 79,107
Mar 4, 2015 2.80 2.81 2.67 2.72 136,519
Mar 3, 2015 2.83 2.91 2.81 2.82 75,241
Mar 2, 2015 2.84 2.92 2.81 2.85 147,450
Feb 27, 2015 2.87 2.90 2.83 2.83 100,915
Feb 26, 2015 2.88 2.94 2.87 2.89 70,909
Feb 25, 2015 2.90 2.92 2.82 2.90 77,855
Feb 24, 2015 2.88 2.98 2.85 2.88 132,118
Feb 23, 2015 2.74 2.88 2.74 2.86 227,845
Feb 20, 2015 2.77 2.77 2.72 2.73 143,554
Feb 19, 2015 2.76 2.82 2.73 2.76 87,357
Feb 18, 2015 2.79 2.82 2.73 2.77 92,674
Feb 17, 2015 2.79 2.84 2.76 2.80 84,942
Feb 13, 2015 2.74 2.85 2.64 2.80 182,162
Feb 12, 2015 2.71 2.80 2.70 2.74 107,590