Central European Media Enterprises Ltd (CETV) Historical Stock Data

Historical Data

In the past 30 trading days, CETV is up 0.36% a day on average. There have been 20 days where Central European Media Enterprises Ltd closed green and 10 days where CETV closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-13	4.57	4.57	↑$0.00 (0.00%)	4.57	4.57	0
2020-10-12	4.58	4.57	↓$0.01 (-0.22%)	4.57	4.58	1.32M
2020-10-09	4.58	4.58	↑$0.00 (0.00%)	4.57	4.58	177.60K
2020-10-08	4.57	4.57	↑$0.00 (0.00%)	4.56	4.58	1.48M
2020-10-07	4.55	4.58	↑$0.03 (0.66%)	4.55	4.58	2.94M
2020-10-06	4.34	4.56	↑$0.22 (5.07%)	4.28	4.56	5.66M
2020-10-05	4.22	4.34	↑$0.12 (2.84%)	4.22	4.34	169.60K
2020-10-02	4.22	4.21	↓$0.01 (-0.24%)	4.20	4.25	194.60K
2020-10-01	4.20	4.21	↑$0.01 (0.24%)	4.18	4.24	465.60K
2020-09-30	4.37	4.19	↓$0.18 (-4.12%)	4.19	4.37	300.10K
2020-09-29	4.31	4.37	↑$0.06 (1.39%)	4.26	4.37	118.40K
2020-09-28	4.25	4.31	↑$0.06 (1.41%)	4.24	4.36	79.50K
2020-09-25	4.24	4.24	↑$0.00 (0.00%)	4.15	4.26	234.30K
2020-09-24	4.20	4.25	↑$0.05 (1.19%)	4.15	4.28	419.40K
2020-09-23	4.24	4.21	↓$0.03 (-0.71%)	4.16	4.35	293.50K
2020-09-22	4.24	4.24	↑$0.00 (0.00%)	4.19	4.25	231.40K
2020-09-21	4.29	4.23	↓$0.06 (-1.40%)	4.22	4.29	348.80K
2020-09-18	4.32	4.39	↑$0.07 (1.62%)	4.22	4.45	894.20K
2020-09-17	4.29	4.29	↑$0.00 (0.00%)	4.28	4.31	167.30K
2020-09-16	4.33	4.30	↓$0.03 (-0.69%)	4.29	4.33	136.90K
2020-09-15	4.32	4.33	↑$0.01 (0.23%)	4.28	4.35	190.20K
2020-09-14	4.33	4.32	↓$0.01 (-0.23%)	4.28	4.33	142.10K
2020-09-11	4.32	4.32	↑$0.00 (0.00%)	4.28	4.34	147.80K
2020-09-10	4.34	4.32	↓$0.02 (-0.46%)	4.29	4.34	189.20K
2020-09-09	4.38	4.34	↓$0.04 (-0.91%)	4.33	4.38	572.50K
2020-09-08	4.31	4.37	↑$0.06 (1.39%)	4.25	4.37	829K
2020-09-04	4.34	4.35	↑$0.01 (0.23%)	4.31	4.36	751.90K
2020-09-03	4.37	4.31	↓$0.06 (-1.37%)	4.31	4.37	1.04M
2020-09-02	4.35	4.38	↑$0.03 (0.69%)	4.28	4.38	194.40K
2020-09-01	4.20	4.37	↑$0.17 (4.05%)	4.20	4.39	483K