CETV - Central European Media Enterprises Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20184.604.704.604.704.7072,700
Jan 18, 20184.704.754.554.604.60191,100
Jan 17, 20184.704.804.654.704.7067,300
Jan 16, 20184.704.854.634.704.701,025,500
Jan 12, 20184.704.754.604.654.6583,200
Jan 11, 20184.654.704.604.704.7078,200
Jan 10, 20184.654.654.554.604.6098,700
Jan 09, 20184.654.704.604.654.65100,400
Jan 08, 20184.654.704.604.704.70124,200
Jan 05, 20184.654.704.654.704.7091,000
Jan 04, 20184.704.804.654.654.65115,700
Jan 03, 20184.654.704.654.704.7070,700
Jan 02, 20184.654.704.604.654.65203,200
Dec 29, 20174.654.754.654.654.65238,000
Dec 28, 20174.654.754.554.654.65280,600
Dec 27, 20174.654.754.554.604.60270,200
Dec 26, 20174.654.754.554.654.6583,500
Dec 22, 20174.654.754.614.654.65228,200
Dec 21, 20174.704.854.654.704.70458,600
Dec 20, 20174.404.804.404.754.75607,100
Dec 19, 20174.354.804.154.254.252,134,200
Dec 18, 20174.404.454.354.404.4062,800
Dec 15, 20174.504.504.354.404.40587,200
Dec 14, 20174.604.604.454.504.5084,100
Dec 13, 20174.654.654.504.604.60156,500
Dec 12, 20174.804.804.604.654.65104,200
Dec 11, 20174.854.854.754.754.7563,000
Dec 08, 20174.854.904.784.854.8586,700
Dec 07, 20174.804.904.804.854.85134,900
Dec 06, 20174.854.904.754.804.80185,700
Dec 05, 20174.954.954.754.804.80396,100
Dec 04, 20174.904.954.804.904.90168,000
Dec 01, 20174.904.954.854.854.85203,000
Nov 30, 20174.855.004.784.954.95370,500
Nov 29, 20174.954.954.704.854.85180,800
Nov 28, 20175.055.054.835.005.00216,300
Nov 27, 20174.905.204.755.005.00563,800
Nov 24, 20174.955.004.754.954.95162,900
Nov 22, 20174.355.104.354.854.851,327,800
Nov 21, 20174.354.354.254.304.30284,300
Nov 20, 20174.354.404.254.304.30329,500
Nov 17, 20174.254.354.254.354.35194,500
Nov 16, 20174.454.554.254.304.30285,200
Nov 15, 20174.454.504.404.454.45330,300
Nov 14, 20174.454.504.404.504.50291,800
Nov 13, 20174.454.554.354.454.45244,200
Nov 10, 20174.504.604.454.454.45154,800
Nov 09, 20174.454.654.404.454.45308,500
Nov 08, 20174.454.504.404.454.45158,900
Nov 07, 20174.504.604.404.454.45142,300
Nov 06, 20174.404.554.354.454.45138,000
Nov 03, 20174.504.554.404.454.45303,600
Nov 02, 20174.554.554.454.554.55134,200
Nov 01, 20174.654.654.454.554.55274,800
Oct 31, 20174.604.604.454.604.60367,000
Oct 30, 20174.604.654.504.554.55205,800
Oct 27, 20174.704.704.554.604.60263,900
Oct 26, 20174.604.654.504.604.60229,600
Oct 25, 20174.654.704.504.604.60151,600
Oct 24, 20174.704.754.554.654.65159,400
Oct 23, 20174.654.754.604.704.70134,500
Oct 20, 20174.804.804.604.654.65191,700
Oct 19, 20174.604.754.604.754.75115,500
Oct 18, 20174.704.724.554.654.65222,300
Oct 17, 20174.754.754.704.704.70128,500
Oct 16, 20174.804.854.754.754.75162,000
Oct 13, 20174.804.854.704.804.80341,000
Oct 12, 20174.604.854.504.754.75664,500
Oct 11, 20174.354.604.304.604.60620,400
Oct 10, 20174.354.404.254.404.40160,200
Oct 09, 20174.304.404.254.354.35228,100
Oct 06, 20174.104.404.104.354.351,117,300
Oct 05, 20174.154.204.104.154.15153,300
Oct 04, 20174.104.154.054.154.15108,600
Oct 03, 20174.104.154.054.104.10195,000
Oct 02, 20174.104.154.004.104.10214,000
Sep 29, 20174.054.084.004.054.05128,600
Sep 28, 20174.054.053.954.054.05186,500
Sep 27, 20174.104.103.954.054.05347,400
Sep 26, 20174.004.053.954.054.05143,600
Sep 25, 20174.004.053.904.004.00189,500
Sep 22, 20174.004.053.954.054.05118,800
Sep 21, 20174.054.103.954.004.00182,900
Sep 20, 20174.104.154.054.054.05288,400
Sep 19, 20174.104.103.954.104.10307,600
Sep 18, 20174.104.104.004.054.05263,200
Sep 15, 20174.204.204.054.104.10503,800
Sep 14, 20174.154.184.104.154.15503,700
Sep 13, 20174.154.204.054.154.15454,300
Sep 12, 20174.154.204.104.154.15227,900
Sep 11, 20174.154.204.104.154.15213,600
Sep 08, 20174.204.204.104.154.15866,700
Sep 07, 20174.154.254.154.204.20591,200
Sep 06, 20174.104.154.004.104.10132,300
Sep 05, 20174.154.204.054.104.10224,000
Sep 01, 20174.154.204.104.154.15116,300
Aug 31, 20174.204.204.104.154.15433,700
Aug 30, 20174.154.254.154.154.15298,000
Aug 29, 20174.154.204.104.204.20252,200
Aug 28, 20174.154.204.104.154.1559,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...