Central European Media Enterprises Ltd. historical prices

   Watch this stock

Historical chart

    3.21 
    2.79 
    2.37 
 Jul 31, 2014 Jul 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2015 2.03 2.07 1.98 2.03 318,054
Jul 27, 2015 1.97 2.02 1.97 1.99 187,820
Jul 24, 2015 2.00 2.02 1.92 1.95 248,256
Jul 23, 2015 2.08 2.11 1.94 1.96 307,504
Jul 22, 2015 2.11 2.12 2.05 2.06 77,744
Jul 21, 2015 2.09 2.12 2.03 2.06 126,092
Jul 20, 2015 2.18 2.20 2.04 2.06 147,252
Jul 17, 2015 2.07 2.26 2.05 2.19 864,818
Jul 16, 2015 2.05 2.11 2.04 2.06 1,395,006
Jul 15, 2015 2.05 2.05 2.01 2.03 111,942
Jul 14, 2015 2.03 2.08 2.02 2.04 150,140
Jul 13, 2015 2.05 2.06 2.04 2.04 145,700
Jul 10, 2015 2.00 2.07 2.00 2.06 168,538
Jul 9, 2015 2.01 2.03 1.98 1.99 155,510
Jul 8, 2015 2.02 2.05 2.00 2.00 103,825
Jul 7, 2015 2.10 2.10 1.97 2.05 277,694
Jul 6, 2015 2.07 2.14 2.07 2.11 127,968
Jul 2, 2015 2.21 2.21 2.00 2.10 262,664
Jul 1, 2015 2.18 2.25 2.09 2.19 333,081
Jun 30, 2015 2.04 2.25 1.97 2.18 646,007
Jun 29, 2015 2.00 2.11 1.98 2.01 320,938
Jun 26, 2015 2.12 2.16 1.98 2.00 2,113,749
Jun 25, 2015 2.20 2.20 2.12 2.14 99,874
Jun 24, 2015 2.23 2.23 2.18 2.19 289,869
Jun 23, 2015 2.22 2.25 2.20 2.23 101,989
Jun 22, 2015 2.22 2.25 2.19 2.21 138,484
Jun 19, 2015 2.24 2.27 2.20 2.21 410,159
Jun 18, 2015 2.20 2.28 2.18 2.25 250,881
Jun 17, 2015 2.24 2.24 2.16 2.18 81,315
Jun 16, 2015 2.22 2.25 2.20 2.23 148,986