CETV: Historical Prices for Central European Media Enterpri

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	26.96	26.96	25.90	26.30	262,800	26.30
24-Nov-09	27.68	27.70	26.50	27.08	217,300	27.08
23-Nov-09	28.53	28.75	27.50	27.70	248,000	27.70
20-Nov-09	28.08	28.08	27.50	27.70	376,500	27.70
19-Nov-09	29.00	29.11	27.47	27.75	375,400	27.75
18-Nov-09	29.00	29.50	28.90	29.34	224,400	29.34
17-Nov-09	29.37	29.70	28.70	28.94	145,300	28.94
16-Nov-09	29.21	29.85	29.13	29.43	166,900	29.43
13-Nov-09	28.86	29.29	28.45	28.85	159,800	28.85
12-Nov-09	29.50	30.08	28.23	28.38	294,700	28.38
11-Nov-09	29.69	30.20	29.37	29.48	508,900	29.48
10-Nov-09	28.27	31.15	28.24	30.60	1,070,600	30.60
9-Nov-09	27.15	28.34	27.15	28.22	292,400	28.22
6-Nov-09	26.39	26.94	26.09	26.85	286,200	26.85
5-Nov-09	26.56	27.70	26.41	26.89	323,200	26.89
4-Nov-09	26.34	27.52	25.97	26.05	257,400	26.05
3-Nov-09	25.10	25.89	24.54	25.88	415,800	25.88
2-Nov-09	25.57	26.50	25.40	25.75	575,100	25.75
30-Oct-09	26.05	26.44	24.97	25.14	607,800	25.14
29-Oct-09	25.32	26.33	25.20	25.57	784,300	25.57
28-Oct-09	26.18	26.18	23.80	24.13	496,600	24.13
27-Oct-09	25.96	27.08	25.78	25.91	372,500	25.91
26-Oct-09	27.20	28.00	25.41	25.91	579,000	25.91
23-Oct-09	28.71	28.75	27.04	27.18	643,600	27.18
22-Oct-09	28.00	28.93	27.80	28.63	687,500	28.63
21-Oct-09	27.75	28.94	27.74	28.15	394,800	28.15
20-Oct-09	28.20	28.39	27.50	28.00	491,500	28.00
19-Oct-09	27.88	28.95	27.08	27.96	625,600	27.96
16-Oct-09	27.02	28.71	26.50	27.86	697,300	27.86
15-Oct-09	26.97	27.46	25.10	27.20	1,880,500	27.20
14-Oct-09	30.00	30.00	28.07	28.18	1,689,200	28.18
13-Oct-09	33.50	33.50	32.10	32.17	302,000	32.17
12-Oct-09	34.14	34.40	32.56	32.95	288,300	32.95
9-Oct-09	33.33	33.75	32.99	33.54	275,800	33.54
8-Oct-09	32.91	34.15	32.81	33.73	325,000	33.73
7-Oct-09	32.95	33.38	31.90	32.31	240,900	32.31
6-Oct-09	32.75	33.93	32.75	33.58	467,200	33.58
5-Oct-09	32.46	33.25	32.15	32.27	368,000	32.27
2-Oct-09	30.80	31.92	30.77	31.11	456,800	31.11
1-Oct-09	34.29	34.30	31.72	31.80	510,700	31.80
30-Sep-09	35.62	35.70	33.16	34.25	328,800	34.25
29-Sep-09	35.44	36.06	35.09	35.63	185,200	35.63
28-Sep-09	34.49	35.21	33.83	34.83	173,000	34.83
25-Sep-09	33.55	35.60	33.25	34.22	239,600	34.22
24-Sep-09	35.31	35.49	33.64	33.95	332,600	33.95
23-Sep-09	36.25	36.45	34.62	34.72	553,800	34.72
22-Sep-09	36.89	37.46	35.62	35.88	477,800	35.88
21-Sep-09	38.12	38.31	35.42	35.59	543,500	35.59
18-Sep-09	36.61	38.61	36.61	38.08	427,500	38.08
17-Sep-09	36.48	36.59	35.57	35.90	447,300	35.90
16-Sep-09	35.00	37.05	34.99	36.44	618,400	36.44
15-Sep-09	32.03	34.80	32.03	34.50	475,600	34.50
14-Sep-09	32.41	32.59	31.99	32.20	232,700	32.20
11-Sep-09	33.14	33.57	32.90	33.09	167,100	33.09
10-Sep-09	32.62	33.07	32.20	32.99	258,900	32.99
9-Sep-09	30.94	33.14	30.65	32.85	365,000	32.85
8-Sep-09	31.16	31.32	29.73	31.16	367,100	31.16
4-Sep-09	28.24	29.34	28.01	29.22	342,600	29.22
3-Sep-09	28.03	28.42	27.30	27.67	238,400	27.67
2-Sep-09	27.28	28.18	27.06	27.79	465,900	27.79
1-Sep-09	27.43	28.82	26.73	27.50	566,000	27.50
31-Aug-09	28.93	28.93	27.76	28.73	300,500	28.73
28-Aug-09	29.79	29.95	28.91	29.60	382,600	29.60
27-Aug-09	30.02	30.20	28.74	29.42	370,500	29.42
26-Aug-09	29.56	30.30	29.13	30.14	281,500	30.14
25-Aug-09	29.23	30.60	29.23	30.39	479,800	30.39
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions