U.S. Markets open in 5 hrs 52 mins

Central European Media Enterprises Ltd. (CETV)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
4.300.00 (0.00%)
At close: 4:00PM EDT
People also watch
CMLSEBKDYEVCBBGIEMMS
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20174.404.404.304.304.30287,700
Jul 24, 20174.254.334.204.304.30244,300
Jul 21, 20174.254.254.154.204.20423,100
Jul 20, 20174.204.254.154.204.20556,600
Jul 19, 20174.204.254.154.154.1558,200
Jul 18, 20174.154.254.154.204.20121,200
Jul 17, 20174.154.254.154.204.20316,100
Jul 14, 20174.154.254.154.204.20119,300
Jul 13, 20174.154.254.154.204.20155,500
Jul 12, 20174.204.304.154.204.201,746,900
Jul 11, 20174.204.304.154.204.20899,600
Jul 10, 20174.254.554.104.154.151,834,700
Jul 07, 20174.054.154.004.054.05340,700
Jul 06, 20174.204.204.004.004.00749,700
Jul 05, 20174.104.204.054.154.15674,900
Jul 03, 20174.004.153.954.004.00242,200
Jun 30, 20174.004.103.954.004.00246,600
Jun 29, 20174.104.153.954.004.00194,000
Jun 28, 20174.154.154.004.104.10596,000
Jun 27, 20174.104.204.004.104.10197,200
Jun 26, 20174.154.254.054.104.10194,200
Jun 23, 20174.154.154.104.104.103,176,000
Jun 22, 20174.104.223.904.154.15208,700
Jun 21, 20174.154.204.154.154.15142,800
Jun 20, 20174.154.204.154.154.1597,400
Jun 19, 20174.254.254.154.204.20115,200
Jun 16, 20173.954.303.954.254.25536,700
Jun 15, 20174.204.304.154.204.2096,400
Jun 14, 20174.304.354.204.304.30102,100
Jun 13, 20174.204.404.154.304.30147,300
Jun 12, 20174.154.284.104.154.15141,700
Jun 09, 20174.154.154.054.104.10170,000
Jun 08, 20174.104.154.004.154.15144,900
Jun 07, 20174.104.154.104.104.1059,700
Jun 06, 20174.054.204.054.154.1554,700
Jun 05, 20174.004.154.004.104.10103,900
Jun 02, 20173.954.103.904.054.05181,000
Jun 01, 20174.004.103.984.004.00177,600
May 31, 20174.104.103.903.903.9083,400
May 30, 20174.054.104.004.054.05111,700
May 26, 20173.954.153.904.104.10159,700
May 25, 20174.004.003.914.004.0042,500
May 24, 20174.004.003.904.004.0088,900
May 23, 20174.004.003.954.004.0064,700
May 22, 20174.004.053.903.953.95194,800
May 19, 20174.004.053.954.004.00343,700
May 18, 20173.954.053.854.004.00322,800
May 17, 20174.204.203.903.953.95464,400
May 16, 20174.354.404.084.154.15783,400
May 15, 20174.154.354.154.304.30262,700
May 12, 20174.254.354.104.154.15110,500
May 11, 20174.254.354.204.254.25106,400
May 10, 20174.304.454.304.304.30508,500
May 09, 20174.254.404.204.304.30335,900
May 08, 20174.154.354.154.254.25411,500
May 05, 20174.054.254.054.104.10728,800
May 04, 20174.004.103.904.054.05158,700
May 03, 20174.054.103.953.953.95123,800
May 02, 20174.104.144.054.054.0590,500
May 01, 20174.154.154.034.104.10148,500
Apr 28, 20174.104.153.954.104.10221,400
Apr 27, 20173.904.203.854.054.05356,800
Apr 26, 20174.354.453.853.903.901,066,400
Apr 25, 20173.653.753.603.653.65213,900
Apr 24, 20173.653.703.603.653.65157,900
Apr 21, 20173.403.553.403.503.50226,100
Apr 20, 20173.353.403.303.353.35162,100
Apr 19, 20173.203.333.203.303.30195,900
Apr 18, 20173.153.203.153.203.2050,400
Apr 17, 20173.203.203.103.203.2080,100
Apr 13, 20173.153.253.153.153.15286,200
Apr 12, 20173.053.253.053.153.15325,700
Apr 11, 20173.103.102.983.103.10253,900
Apr 10, 20173.003.102.953.053.05185,000
Apr 07, 20172.953.102.952.952.95170,300
Apr 06, 20172.953.002.902.952.95152,400
Apr 05, 20173.003.052.952.952.95106,500
Apr 04, 20173.053.082.952.952.95122,900
Apr 03, 20173.103.103.003.003.00158,500
Mar 31, 20173.103.103.003.103.10105,400
Mar 30, 20173.103.103.003.103.10109,300
Mar 29, 20173.003.103.003.053.05121,100
Mar 28, 20172.903.052.903.003.0090,500
Mar 27, 20172.903.002.902.952.9563,900
Mar 24, 20172.953.052.953.003.00100,600
Mar 23, 20172.953.002.953.003.0085,800
Mar 22, 20173.003.102.902.952.95195,100
Mar 21, 20173.103.153.003.003.00119,600
Mar 20, 20172.953.102.953.053.05189,700
Mar 17, 20173.053.103.003.003.00484,200
Mar 16, 20173.003.132.953.103.10198,000
Mar 15, 20172.953.052.952.952.95342,800
Mar 14, 20173.053.052.852.952.95284,600
Mar 13, 20173.053.103.003.053.05137,900
Mar 10, 20173.053.103.003.003.00255,500
Mar 09, 20173.103.102.903.003.00307,700
Mar 08, 20173.153.153.053.053.05166,900
Mar 07, 20173.153.153.053.103.10160,900
Mar 06, 20173.103.153.053.103.10165,500
Mar 03, 20172.952.952.882.952.95118,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...