Central European Media Enterprises Ltd.: NASDAQ:CETV historical prices

You have no recent quotes

chg | %

May 25, 2012

May 22, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 22, 2013	3.11	3.59	3.10	3.57	2,524,744
May 21, 2013	2.94	3.07	2.90	3.07	809,210
May 20, 2013	2.92	2.98	2.89	2.96	566,911
May 17, 2013	2.95	3.02	2.91	2.96	575,984
May 16, 2013	2.88	2.97	2.88	2.96	755,909
May 15, 2013	2.88	2.94	2.88	2.90	465,759
May 14, 2013	2.91	2.96	2.83	2.92	2,452,980
May 13, 2013	2.78	2.85	2.78	2.81	486,915
May 10, 2013	2.71	2.84	2.67	2.83	1,888,504
May 9, 2013	2.67	2.71	2.63	2.68	1,199,493
May 8, 2013	2.72	2.72	2.65	2.66	1,270,548
May 7, 2013	2.73	2.74	2.66	2.70	1,566,575
May 6, 2013	2.70	2.75	2.65	2.71	1,785,380
May 3, 2013	2.76	2.84	2.60	2.65	14,345,561
May 2, 2013	3.42	3.55	2.92	3.16	1,071,643
May 1, 2013	3.67	3.70	3.28	3.32	457,221
Apr 30, 2013	3.87	3.90	3.70	3.70	228,717
Apr 29, 2013	3.84	4.02	3.67	3.82	305,249
Apr 26, 2013	4.32	4.45	4.29	4.36	115,507
Apr 25, 2013	4.10	4.36	4.09	4.34	160,654
Apr 24, 2013	3.92	4.18	3.88	4.08	125,036
Apr 23, 2013	3.91	3.95	3.77	3.95	72,756
Apr 22, 2013	3.93	3.97	3.80	3.87	54,931
Apr 19, 2013	3.84	4.20	3.82	3.91	211,884
Apr 18, 2013	3.80	3.89	3.76	3.84	71,770
Apr 17, 2013	3.98	4.00	3.75	3.78	85,087
Apr 16, 2013	4.04	4.11	3.93	4.05	89,932
Apr 15, 2013	4.25	4.25	3.95	3.95	152,744
Apr 12, 2013	4.41	4.41	4.30	4.32	56,947
Apr 11, 2013	4.53	4.68	4.36	4.46	150,521