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.

DateOpenCloseChangeLowHighVolume
2020-10-134.574.57↑$0.00 (0.00%)4.574.570
2020-10-124.584.57↓$0.01 (-0.22%)4.574.581.32M
2020-10-094.584.58↑$0.00 (0.00%)4.574.58177.60K
2020-10-084.574.57↑$0.00 (0.00%)4.564.581.48M
2020-10-074.554.58↑$0.03 (0.66%)4.554.582.94M
2020-10-064.344.56↑$0.22 (5.07%)4.284.565.66M
2020-10-054.224.34↑$0.12 (2.84%)4.224.34169.60K
2020-10-024.224.21↓$0.01 (-0.24%)4.204.25194.60K
2020-10-014.204.21↑$0.01 (0.24%)4.184.24465.60K
2020-09-304.374.19↓$0.18 (-4.12%)4.194.37300.10K
2020-09-294.314.37↑$0.06 (1.39%)4.264.37118.40K
2020-09-284.254.31↑$0.06 (1.41%)4.244.3679.50K
2020-09-254.244.24↑$0.00 (0.00%)4.154.26234.30K
2020-09-244.204.25↑$0.05 (1.19%)4.154.28419.40K
2020-09-234.244.21↓$0.03 (-0.71%)4.164.35293.50K
2020-09-224.244.24↑$0.00 (0.00%)4.194.25231.40K
2020-09-214.294.23↓$0.06 (-1.40%)4.224.29348.80K
2020-09-184.324.39↑$0.07 (1.62%)4.224.45894.20K
2020-09-174.294.29↑$0.00 (0.00%)4.284.31167.30K
2020-09-164.334.30↓$0.03 (-0.69%)4.294.33136.90K
2020-09-154.324.33↑$0.01 (0.23%)4.284.35190.20K
2020-09-144.334.32↓$0.01 (-0.23%)4.284.33142.10K
2020-09-114.324.32↑$0.00 (0.00%)4.284.34147.80K
2020-09-104.344.32↓$0.02 (-0.46%)4.294.34189.20K
2020-09-094.384.34↓$0.04 (-0.91%)4.334.38572.50K
2020-09-084.314.37↑$0.06 (1.39%)4.254.37829K
2020-09-044.344.35↑$0.01 (0.23%)4.314.36751.90K
2020-09-034.374.31↓$0.06 (-1.37%)4.314.371.04M
2020-09-024.354.38↑$0.03 (0.69%)4.284.38194.40K
2020-09-014.204.37↑$0.17 (4.05%)4.204.39483K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.