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 |
Create an account or log in to view more rows.
$CETV get over the hump
$CETV whelp. you win this round. goodluck
$CETV i like the stock
$CETV wow! I sold too early
$CETV why spike ?
$CETV go green today and we gap up tomrrow
$CETV going green
$CETV looking good today??
$CETV hope everyone has a good weekend
$CETV it's going down??