CETV - Central European Media Enterprises Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20204.00004.05004.00004.01004.0100356,125
May 29, 20203.90004.12003.87004.00004.0000790,300
May 28, 20204.01004.01003.91003.93003.9300344,800
May 27, 20204.01004.02003.97003.98003.9800684,300
May 26, 20204.02004.02003.93004.00004.0000305,600
May 22, 20203.97003.99003.94003.98003.9800311,300
May 21, 20203.91004.01003.91003.97003.9700291,500
May 20, 20203.98003.99003.88003.91003.9100418,800
May 19, 20203.98004.04003.93003.93003.9300296,600
May 18, 20204.03004.03003.95003.98003.9800569,500
May 15, 20203.91004.00003.91003.97003.9700214,900
May 14, 20203.94003.98003.81003.90003.9000402,000
May 13, 20203.95004.01003.84003.99003.9900298,000
May 12, 20204.06004.09003.92003.93003.9300378,100
May 11, 20204.08004.10004.01004.05004.0500522,200
May 08, 20204.03004.10004.00004.09004.0900488,100
May 07, 20204.04004.05003.92004.00004.0000455,800
May 06, 20204.00004.04003.96003.98003.9800344,300
May 05, 20204.03004.05003.97003.98003.9800402,000
May 04, 20203.97004.05003.95004.00004.0000374,300
May 01, 20203.86004.05003.86004.01004.0100390,400
Apr 30, 20204.00004.07003.88003.89003.89001,077,100
Apr 29, 20204.03004.10003.99004.04004.0400624,900
Apr 28, 20204.09004.09003.97003.97003.9700774,500
Apr 27, 20204.01004.09003.97004.01004.0100772,900
Apr 24, 20204.03004.06003.93003.99003.9900255,800
Apr 23, 20203.81004.06003.81003.97003.9700852,700
Apr 22, 20203.64003.82003.61003.80003.8000634,300
Apr 21, 20203.47003.54003.42003.50003.5000259,200
Apr 20, 20203.42003.60003.42003.52003.5200403,300
Apr 17, 20203.42003.53003.42003.46003.4600815,200
Apr 16, 20203.23003.38003.23003.36003.3600649,500
Apr 15, 20203.27003.36003.20003.23003.2300326,500
Apr 14, 20203.34003.50003.25003.30003.3000439,800
Apr 13, 20203.44003.45003.16003.30003.3000478,400
Apr 09, 20203.34003.49003.30003.45003.4500540,100
Apr 08, 20203.15003.30003.15003.23003.23001,064,500
Apr 07, 20202.95003.10002.85002.91002.9100781,100
Apr 06, 20202.78003.02002.78002.88002.8800454,400
Apr 03, 20202.82002.87002.61002.71002.7100472,300
Apr 02, 20202.94002.95002.73002.84002.8400510,800
Apr 01, 20203.05003.05002.84002.94002.9400661,600
Mar 31, 20203.20003.24002.98003.13003.1300737,000
Mar 30, 20203.20003.39003.10003.20003.20001,196,500
Mar 27, 20203.22003.32003.14003.18003.18001,140,000
Mar 26, 20203.19003.41003.10003.26003.26001,066,500
Mar 25, 20203.05003.22002.91003.15003.1500946,400
Mar 24, 20202.86003.10002.85003.10003.10001,115,100
Mar 23, 20202.58002.80002.49002.76002.76001,923,000
Mar 20, 20202.36002.58002.26002.48002.48001,503,300
Mar 19, 20202.05002.38002.05002.30002.30001,781,400
Mar 18, 20202.09002.29001.93001.95001.95001,410,300
Mar 17, 20202.18002.42001.81002.17002.17004,675,800
Mar 16, 20203.80003.88001.80001.80001.80002,213,500
Mar 13, 20203.91004.02003.75004.01004.0100878,900
Mar 12, 20203.83003.94003.71003.83003.83001,306,300
Mar 11, 20203.85003.98003.82003.93003.93001,104,700
Mar 10, 20204.01004.04003.64003.90003.90001,042,300
Mar 09, 20204.21004.24003.89003.92003.9200951,600
Mar 06, 20204.32004.34004.17004.30004.3000824,300
Mar 05, 20204.34004.34004.30004.34004.3400650,600
Mar 04, 20204.39004.40004.33004.34004.3400885,600
Mar 03, 20204.42004.43004.35004.36004.3600831,600
Mar 02, 20204.43004.43004.38004.41004.4100566,400
Feb 28, 20204.40004.43004.39004.43004.43001,391,900
Feb 27, 20204.35004.44004.34004.40004.40002,045,100
Feb 26, 20204.49004.50004.34004.36004.36001,455,400
Feb 25, 20204.49004.50004.49004.50004.5000926,000
Feb 24, 20204.48004.50004.48004.50004.5000903,800
Feb 21, 20204.50004.50004.49004.50004.5000152,600
Feb 20, 20204.49004.50004.48004.50004.5000593,800
Feb 19, 20204.49004.50004.48004.49004.4900137,500
Feb 18, 20204.48004.50004.47004.48004.4800579,600
Feb 14, 20204.47004.49004.47004.48004.4800383,600
Feb 13, 20204.47004.48004.46004.48004.4800356,000
Feb 12, 20204.50004.50004.47004.48004.4800447,100
Feb 11, 20204.48004.50004.47004.48004.4800447,200
Feb 10, 20204.50004.50004.47004.49004.4900366,100
Feb 07, 20204.50004.51004.48004.50004.5000495,000
Feb 06, 20204.52004.52004.50004.51004.5100287,100
Feb 05, 20204.50004.52004.49004.51004.5100255,900
Feb 04, 20204.49004.51004.49004.50004.5000199,200
Feb 03, 20204.49004.50004.47004.49004.4900231,800
Jan 31, 20204.47004.48004.46004.47004.4700226,100
Jan 30, 20204.47004.49004.47004.47004.4700373,100
Jan 29, 20204.47004.48004.47004.48004.4800301,300
Jan 28, 20204.47004.48004.47004.47004.4700602,200
Jan 27, 20204.47004.48004.46004.47004.4700413,300
Jan 24, 20204.47004.50004.47004.48004.4800280,200
Jan 23, 20204.48004.50004.48004.50004.5000418,000
Jan 22, 20204.48004.51004.48004.50004.5000377,300
Jan 21, 20204.51004.52004.48004.48004.4800373,800
Jan 17, 20204.51004.53004.50004.51004.5100208,600
Jan 16, 20204.49004.52004.49004.51004.5100165,900
Jan 15, 20204.50004.51004.49004.50004.5000306,500
Jan 14, 20204.49004.51004.47004.50004.5000262,900
Jan 13, 20204.47004.49004.47004.49004.4900229,700
Jan 10, 20204.49004.49004.47004.47004.4700300,000
Jan 09, 20204.48004.49004.47004.47004.4700135,600
Jan 08, 20204.48004.49004.47004.47004.4700929,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...