Central European Media Enterprises Ltd. historical prices

   Watch this stock

Historical chart

    3.21 
    2.79 
    2.37 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 2.07 2.21 2.04 2.14 193,470
Aug 27, 2015 2.07 2.15 2.03 2.09 228,926
Aug 26, 2015 2.06 2.11 1.94 2.11 235,006
Aug 25, 2015 2.06 2.19 1.97 2.02 209,671
Aug 24, 2015 1.96 2.01 1.84 2.00 376,946
Aug 21, 2015 2.00 2.12 2.00 2.02 186,482
Aug 20, 2015 2.08 2.15 2.00 2.00 171,951
Aug 19, 2015 2.18 2.21 2.07 2.12 159,954
Aug 18, 2015 2.21 2.24 2.20 2.20 64,293
Aug 17, 2015 2.27 2.28 2.22 2.23 87,053
Aug 14, 2015 2.22 2.30 2.22 2.29 92,904
Aug 13, 2015 2.21 2.28 2.21 2.25 134,161
Aug 12, 2015 2.31 2.36 2.24 2.24 268,750
Aug 11, 2015 2.34 2.36 2.28 2.33 75,469
Aug 10, 2015 2.40 2.42 2.36 2.38 142,029
Aug 7, 2015 2.37 2.44 2.34 2.40 150,840
Aug 6, 2015 2.50 2.50 2.38 2.39 336,293
Aug 5, 2015 2.40 2.50 2.36 2.48 409,080
Aug 4, 2015 2.38 2.41 2.36 2.39 282,544
Aug 3, 2015 2.39 2.40 2.33 2.39 439,420
Jul 31, 2015 2.26 2.42 2.26 2.40 758,194
Jul 30, 2015 2.15 2.35 2.15 2.28 822,216
Jul 29, 2015 2.10 2.23 2.09 2.19 3,229,859
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