CETV - Central European Media Enterprises Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20193.54003.55003.50003.50003.500080,434
Mar 15, 20193.55003.60003.53003.54003.5400450,400
Mar 14, 20193.55003.59003.54003.55003.5500101,400
Mar 13, 20193.56003.60003.53003.54003.540070,800
Mar 12, 20193.59003.59003.52003.55003.550070,500
Mar 11, 20193.51003.59003.51003.57003.5700183,100
Mar 08, 20193.47003.49003.43003.48003.4800164,000
Mar 07, 20193.55003.55003.49003.49003.4900119,700
Mar 06, 20193.62003.65003.52003.54003.5400251,200
Mar 05, 20193.57003.63003.53003.61003.6100218,900
Mar 04, 20193.51003.61003.51003.55003.5500249,100
Mar 01, 20193.55003.55003.50003.53003.5300237,800
Feb 28, 20193.57003.58003.51003.51003.5100283,900
Feb 27, 20193.65003.65003.55003.57003.5700338,500
Feb 26, 20193.72003.72003.54003.65003.65001,986,600
Feb 25, 20193.75003.82003.74003.76003.7600779,700
Feb 22, 20193.57003.76003.53003.73003.73001,018,200
Feb 21, 20193.54003.55003.49003.54003.5400225,900
Feb 20, 20193.44003.54003.44003.52003.5200273,500
Feb 19, 20193.44003.47003.43003.43003.4300266,600
Feb 15, 20193.35003.39003.33003.38003.3800353,000
Feb 14, 20193.28003.35003.28003.33003.3300234,100
Feb 13, 20193.30003.30003.25003.28003.2800187,500
Feb 12, 20193.28003.32003.26003.29003.2900276,700
Feb 11, 20193.23003.28003.20003.27003.2700417,300
Feb 08, 20193.16003.24003.15003.23003.2300309,300
Feb 07, 20193.18003.19003.12003.16003.1600227,700
Feb 06, 20193.19003.30003.16003.21003.2100260,200
Feb 05, 20193.16003.19003.11003.12003.12001,489,400
Feb 04, 20193.10003.14003.09003.12003.1200558,000
Feb 01, 20193.04003.09003.03003.08003.0800714,400
Jan 31, 20193.08003.12003.00003.01003.01001,299,700
Jan 30, 20193.03003.08003.00003.07003.0700172,700
Jan 29, 20193.12003.12003.00003.03003.0300357,600
Jan 28, 20193.14003.14003.06003.10003.1000456,400
Jan 25, 20193.14003.21003.11003.16003.1600240,300
Jan 24, 20193.25003.25003.10003.14003.1400357,600
Jan 23, 20193.25003.27003.22003.24003.24002,305,200
Jan 22, 20193.33003.33003.20003.24003.2400784,500
Jan 18, 20193.25003.37003.25003.31003.3100190,800
Jan 17, 20193.26003.26003.20003.23003.2300102,000
Jan 16, 20193.25003.27003.22003.24003.2400240,400
Jan 15, 20193.26003.27003.23003.24003.2400188,900
Jan 14, 20193.23003.24003.20003.23003.230093,400
Jan 11, 20193.20003.27003.20003.24003.2400144,900
Jan 10, 20193.21003.25003.20003.23003.2300145,500
Jan 09, 20193.16003.26003.16003.22003.2200329,800
Jan 08, 20193.07003.11003.05003.10003.1000300,500
Jan 07, 20192.88002.99002.88002.97002.9700193,400
Jan 04, 20192.85002.89002.84002.89002.8900273,800
Jan 03, 20192.82002.84002.70002.81002.8100813,300
Jan 02, 20192.78002.86002.73002.80002.8000301,100
Dec 31, 20182.85002.90002.74002.78002.7800440,500
Dec 28, 20182.74002.79002.73002.77002.7700236,500
Dec 27, 20182.74002.82002.70002.72002.7200476,500
Dec 26, 20182.73002.81002.67002.80002.8000291,100
Dec 24, 20182.74002.78002.69002.69002.690081,200
Dec 21, 20182.76002.88002.73002.74002.7400825,400
Dec 20, 20183.00003.00002.73002.77002.77002,901,200
Dec 19, 20183.09003.11002.88003.00003.0000390,300
Dec 18, 20183.21003.21003.08003.09003.0900449,400
Dec 17, 20183.18003.22003.14003.16003.1600219,900
Dec 14, 20183.19003.22003.15003.18003.180060,800
Dec 13, 20183.23003.28003.21003.22003.2200439,100
Dec 12, 20183.22003.26003.19003.22003.2200246,400
Dec 11, 20183.22003.22003.14003.17003.1700121,900
Dec 10, 20183.15003.20003.12003.16003.1600231,600
Dec 07, 20183.14003.22003.11003.14003.1400134,200
Dec 06, 20183.18003.22003.12003.13003.1300227,200
Dec 04, 20183.31003.36003.18003.19003.1900131,500
Dec 03, 20183.30003.38003.27003.31003.3100369,800
Nov 30, 20183.30003.41003.25003.28003.28001,066,900
Nov 29, 20183.31003.37003.30003.31003.31002,236,300
Nov 28, 20183.28003.35003.27003.34003.3400158,600
Nov 27, 20183.30003.32003.22003.25003.250096,100
Nov 26, 20183.33003.38003.30003.33003.3300134,100
Nov 23, 20183.27003.32003.27003.30003.300029,700
Nov 21, 20183.15003.30003.15003.27003.270070,300
Nov 20, 20183.23003.23003.12003.14003.1400154,500
Nov 19, 20183.31003.34003.21003.23003.230054,500
Nov 16, 20183.32003.46003.12003.31003.310070,400
Nov 15, 20183.30003.37003.27003.35003.350036,100
Nov 14, 20183.42003.42003.31003.32003.320055,100
Nov 13, 20183.42003.42003.35003.37003.370081,400
Nov 12, 20183.38003.40003.35003.38003.3800115,000
Nov 09, 20183.38003.40003.34003.36003.360054,200
Nov 08, 20183.43003.47003.37003.40003.400087,000
Nov 07, 20183.42003.46003.40003.43003.430069,100
Nov 06, 20183.36003.44003.23003.41003.410040,800
Nov 05, 20183.41003.45003.33003.39003.390075,700
Nov 02, 20183.47003.47003.36003.39003.390052,000
Nov 01, 20183.39003.47003.37003.42003.420050,400
Oct 31, 20183.38003.40003.35003.38003.380061,100
Oct 30, 20183.24003.34003.24003.33003.330057,300
Oct 29, 20183.37003.37003.20003.25003.250054,600
Oct 26, 20183.35003.42003.08003.31003.3100175,000
Oct 25, 20183.31003.42003.31003.39003.390072,900
Oct 24, 20183.47003.47003.31003.31003.310092,400
Oct 23, 20183.47003.53003.45003.48003.480064,600
Oct 22, 20183.52003.55003.46003.52003.520045,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...