Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 10:36AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Central European Media Enterprises Ltd. (CETV)On Nov 25: 26.30  Down 0.78 (2.88%)  
MORE ON CETV
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0926.9626.9625.9026.30262,80026.30
24-Nov-0927.6827.7026.5027.08217,30027.08
23-Nov-0928.5328.7527.5027.70248,00027.70
20-Nov-0928.0828.0827.5027.70376,50027.70
19-Nov-0929.0029.1127.4727.75375,40027.75
18-Nov-0929.0029.5028.9029.34224,40029.34
17-Nov-0929.3729.7028.7028.94145,30028.94
16-Nov-0929.2129.8529.1329.43166,90029.43
13-Nov-0928.8629.2928.4528.85159,80028.85
12-Nov-0929.5030.0828.2328.38294,70028.38
11-Nov-0929.6930.2029.3729.48508,90029.48
10-Nov-0928.2731.1528.2430.601,070,60030.60
9-Nov-0927.1528.3427.1528.22292,40028.22
6-Nov-0926.3926.9426.0926.85286,20026.85
5-Nov-0926.5627.7026.4126.89323,20026.89
4-Nov-0926.3427.5225.9726.05257,40026.05
3-Nov-0925.1025.8924.5425.88415,80025.88
2-Nov-0925.5726.5025.4025.75575,10025.75
30-Oct-0926.0526.4424.9725.14607,80025.14
29-Oct-0925.3226.3325.2025.57784,30025.57
28-Oct-0926.1826.1823.8024.13496,60024.13
27-Oct-0925.9627.0825.7825.91372,50025.91
26-Oct-0927.2028.0025.4125.91579,00025.91
23-Oct-0928.7128.7527.0427.18643,60027.18
22-Oct-0928.0028.9327.8028.63687,50028.63
21-Oct-0927.7528.9427.7428.15394,80028.15
20-Oct-0928.2028.3927.5028.00491,50028.00
19-Oct-0927.8828.9527.0827.96625,60027.96
16-Oct-0927.0228.7126.5027.86697,30027.86
15-Oct-0926.9727.4625.1027.201,880,50027.20
14-Oct-0930.0030.0028.0728.181,689,20028.18
13-Oct-0933.5033.5032.1032.17302,00032.17
12-Oct-0934.1434.4032.5632.95288,30032.95
9-Oct-0933.3333.7532.9933.54275,80033.54
8-Oct-0932.9134.1532.8133.73325,00033.73
7-Oct-0932.9533.3831.9032.31240,90032.31
6-Oct-0932.7533.9332.7533.58467,20033.58
5-Oct-0932.4633.2532.1532.27368,00032.27
2-Oct-0930.8031.9230.7731.11456,80031.11
1-Oct-0934.2934.3031.7231.80510,70031.80
30-Sep-0935.6235.7033.1634.25328,80034.25
29-Sep-0935.4436.0635.0935.63185,20035.63
28-Sep-0934.4935.2133.8334.83173,00034.83
25-Sep-0933.5535.6033.2534.22239,60034.22
24-Sep-0935.3135.4933.6433.95332,60033.95
23-Sep-0936.2536.4534.6234.72553,80034.72
22-Sep-0936.8937.4635.6235.88477,80035.88
21-Sep-0938.1238.3135.4235.59543,50035.59
18-Sep-0936.6138.6136.6138.08427,50038.08
17-Sep-0936.4836.5935.5735.90447,30035.90
16-Sep-0935.0037.0534.9936.44618,40036.44
15-Sep-0932.0334.8032.0334.50475,60034.50
14-Sep-0932.4132.5931.9932.20232,70032.20
11-Sep-0933.1433.5732.9033.09167,10033.09
10-Sep-0932.6233.0732.2032.99258,90032.99
9-Sep-0930.9433.1430.6532.85365,00032.85
8-Sep-0931.1631.3229.7331.16367,10031.16
4-Sep-0928.2429.3428.0129.22342,60029.22
3-Sep-0928.0328.4227.3027.67238,40027.67
2-Sep-0927.2828.1827.0627.79465,90027.79
1-Sep-0927.4328.8226.7327.50566,00027.50
31-Aug-0928.9328.9327.7628.73300,50028.73
28-Aug-0929.7929.9528.9129.60382,60029.60
27-Aug-0930.0230.2028.7429.42370,50029.42
26-Aug-0929.5630.3029.1330.14281,50030.14
25-Aug-0929.2330.6029.2330.39479,80030.39
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions