Central European Media Enterprises Ltd. historical prices

   Watch this stock

Historical chart

    4.74 
    3.88 
    3.01 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 2.86 2.96 2.83 2.93 1,134,501
Dec 18, 2014 2.89 2.89 2.84 2.87 164,295
Dec 17, 2014 2.80 2.89 2.78 2.87 643,682
Dec 16, 2014 2.73 2.85 2.72 2.81 210,572
Dec 15, 2014 2.72 2.79 2.72 2.74 175,171
Dec 12, 2014 2.66 2.77 2.61 2.70 230,729
Dec 11, 2014 2.72 2.80 2.70 2.71 538,484
Dec 10, 2014 2.80 2.82 2.69 2.70 246,152
Dec 9, 2014 2.72 2.83 2.71 2.82 183,501
Dec 8, 2014 2.81 2.83 2.74 2.74 237,358
Dec 5, 2014 2.80 2.86 2.80 2.83 257,431
Dec 4, 2014 2.85 2.85 2.78 2.82 235,768
Dec 3, 2014 2.85 2.89 2.82 2.84 237,803
Dec 2, 2014 2.84 2.91 2.78 2.84 159,259
Dec 1, 2014 2.83 2.88 2.76 2.81 305,027
Nov 28, 2014 2.93 2.93 2.78 2.83 536,176
Nov 26, 2014 2.77 3.05 2.77 2.94 790,904
Nov 25, 2014 2.67 2.80 2.67 2.75 455,952
Nov 24, 2014 2.64 2.69 2.61 2.66 321,430
Nov 21, 2014 2.68 2.69 2.57 2.63 423,704
Nov 20, 2014 2.61 2.68 2.61 2.65 240,322
Nov 19, 2014 2.61 2.69 2.59 2.64 299,092
Nov 18, 2014 2.57 2.65 2.53 2.61 376,302
Nov 17, 2014 2.59 2.68 2.54 2.59 289,758
Nov 14, 2014 2.36 2.62 2.34 2.58 786,458
Nov 13, 2014 2.39 2.43 2.34 2.35 163,720
Nov 12, 2014 2.35 2.40 2.34 2.38 111,671
Nov 11, 2014 2.40 2.40 2.28 2.36 172,852
Nov 10, 2014 2.42 2.44 2.38 2.40 130,041
Nov 7, 2014 2.41 2.42 2.38 2.41 118,286