CETV - Central European Media Enterprises Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 07, 20204.48004.50004.47004.48004.4800451,200
Jan 06, 20204.51004.52004.48004.48004.4800647,500
Jan 03, 20204.49004.50004.48004.49004.4900253,600
Jan 02, 20204.53004.53004.49004.52004.5200451,700
Dec 31, 20194.52004.54004.52004.53004.5300333,400
Dec 30, 20194.54004.55004.52004.52004.5200189,700
Dec 27, 20194.54004.54004.53004.54004.5400326,900
Dec 26, 20194.53004.54004.52004.54004.5400199,500
Dec 24, 20194.52004.53004.52004.53004.530091,400
Dec 23, 20194.51004.53004.48004.52004.5200289,300
Dec 20, 20194.50004.52004.48004.51004.5100671,600
Dec 19, 20194.50004.51004.49004.51004.5100187,000
Dec 18, 20194.51004.51004.49004.49004.4900238,600
Dec 17, 20194.51004.52004.49004.50004.50001,403,800
Dec 16, 20194.48004.51004.48004.50004.5000908,400
Dec 13, 20194.48004.49004.45004.47004.4700252,500
Dec 12, 20194.51004.53004.46004.47004.4700479,100
Dec 11, 20194.51004.52004.50004.51004.5100218,800
Dec 10, 20194.51004.53004.50004.51004.5100244,200
Dec 09, 20194.51004.53004.50004.50004.5000243,800
Dec 06, 20194.53004.54004.50004.51004.5100441,600
Dec 05, 20194.50004.53004.49004.52004.5200394,100
Dec 04, 20194.52004.53004.47004.49004.4900527,900
Dec 03, 20194.50004.53004.50004.53004.53001,412,700
Dec 02, 20194.49004.52004.49004.51004.51001,044,200
Nov 29, 20194.49004.50004.48004.50004.5000567,800
Nov 27, 20194.48004.50004.48004.49004.4900942,200
Nov 26, 20194.50004.50004.48004.49004.49001,622,000
Nov 25, 20194.49004.51004.48004.50004.5000754,500
Nov 22, 20194.47004.50004.47004.50004.50001,406,200
Nov 21, 20194.47004.50004.46004.48004.4800667,000
Nov 20, 20194.46004.48004.45004.46004.4600721,500
Nov 19, 20194.46004.48004.45004.47004.4700633,700
Nov 18, 20194.43004.46004.43004.46004.4600541,200
Nov 15, 20194.43004.46004.42004.45004.4500533,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...