Central European Media Enterprises Ltd. historical prices

   Watch this stock

Historical chart

    2.90 
    2.58 
    2.27 
 Feb 17, 2015 Feb 11, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 11, 2016 2.22 2.30 2.20 2.24 54,833
Feb 10, 2016 2.26 2.38 2.21 2.27 72,551
Feb 9, 2016 2.36 2.36 2.20 2.25 66,774
Feb 8, 2016 2.37 2.42 2.29 2.40 138,085
Feb 5, 2016 2.51 2.53 2.37 2.37 179,770
Feb 4, 2016 2.46 2.56 2.45 2.49 47,874
Feb 3, 2016 2.49 2.55 2.41 2.45 123,766
Feb 2, 2016 2.56 2.57 2.44 2.46 133,157
Feb 1, 2016 2.55 2.62 2.45 2.57 114,471
Jan 29, 2016 2.41 2.59 2.37 2.58 200,135
Jan 28, 2016 2.36 2.44 2.29 2.42 132,196
Jan 27, 2016 2.38 2.42 2.29 2.33 130,308
Jan 26, 2016 2.35 2.46 2.33 2.38 121,174
Jan 25, 2016 2.42 2.46 2.31 2.31 125,136
Jan 22, 2016 2.31 2.42 2.31 2.41 162,872
Jan 21, 2016 2.32 2.37 2.24 2.29 118,594
Jan 20, 2016 2.27 2.35 2.17 2.33 165,490
Jan 19, 2016 2.43 2.48 2.27 2.32 122,887
Jan 15, 2016 2.48 2.51 2.32 2.38 141,161
Jan 14, 2016 2.52 2.61 2.41 2.56 102,009
Jan 13, 2016 2.62 2.66 2.48 2.49 96,630
Jan 12, 2016 2.63 2.71 2.57 2.62 148,868
Jan 11, 2016 2.51 2.61 2.48 2.59 158,210
Jan 8, 2016 2.54 2.68 2.49 2.49 118,596
Jan 7, 2016 2.51 2.59 2.49 2.56 252,374
Jan 6, 2016 2.54 2.64 2.52 2.61 154,297
Jan 5, 2016 2.62 2.64 2.52 2.59 85,044
Jan 4, 2016 2.63 2.66 2.54 2.60 146,666
Dec 31, 2015 2.70 2.75 2.66 2.69 245,321
Dec 30, 2015 2.74 2.77 2.66 2.71 150,809