Central European Media Enterprises Ltd. historical prices

   Watch this stock

Historical chart

    6.47 
    5.02 
    3.57 
 Aug 26, 2013 Aug 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 22, 2014 2.45 2.48 2.40 2.43 128,872
Aug 21, 2014 2.45 2.47 2.41 2.44 220,164
Aug 20, 2014 2.50 2.50 2.43 2.46 212,196
Aug 19, 2014 2.49 2.56 2.49 2.52 214,428
Aug 18, 2014 2.57 2.57 2.48 2.50 270,906
Aug 15, 2014 2.54 2.54 2.44 2.49 291,329
Aug 14, 2014 2.48 2.51 2.45 2.50 201,710
Aug 13, 2014 2.45 2.50 2.44 2.49 215,844
Aug 12, 2014 2.56 2.60 2.42 2.45 272,830
Aug 11, 2014 2.52 2.68 2.50 2.58 438,810
Aug 8, 2014 2.32 2.40 2.32 2.38 319,341
Aug 7, 2014 2.43 2.45 2.32 2.32 218,471
Aug 6, 2014 2.43 2.44 2.39 2.42 297,459
Aug 5, 2014 2.53 2.53 2.46 2.46 325,322
Aug 4, 2014 2.58 2.61 2.53 2.56 347,038
Aug 1, 2014 2.62 2.62 2.53 2.55 283,988
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