Central European Media Enterprises (CETV)

5.98 -0.14  -2.29%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Central European Media Enterprises Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 6.12 6.21 5.91 5.98 506557
May 24, 2012 6.55 6.74 6.105 6.12 401426
May 23, 2012 6.51 6.54 6.290 6.53 666993
May 22, 2012 6.84 6.96 6.55 6.62 223172
May 21, 2012 6.46 6.91 6.46 6.86 239612
May 18, 2012 6.75 6.766 6.31 6.40 329633
May 17, 2012 6.78 6.86 6.56 6.57 360047
May 16, 2012 6.93 7.07 6.71 6.78 405718
May 15, 2012 7.10 7.14 6.81 6.86 629746
May 14, 2012 7.50 7.50 7.10 7.12 382572
May 11, 2012 7.72 7.83 7.525 7.62 240993
May 10, 2012 7.91 7.97 7.69 7.84 211513
May 9, 2012 8.06 8.17 7.791 7.82 705703
May 8, 2012 8.27 8.35 8.16 8.26 221520
May 7, 2012 8.29 8.52 8.14 8.38 418818
May 4, 2012 8.60 8.70 8.35 8.44 429508
May 3, 2012 8.80 8.80 8.47 8.69 529747
May 2, 2012 8.16 9.07 8.03 8.94 1648627
May 1, 2012 9.94 10.10 8.50 8.56 2512187
April 30, 2012 7.86 8.00 7.81 7.91 277476
April 27, 2012 7.81 8.04 7.74 8.00 447120
April 25, 2012 7.30 7.52 7.13 7.51 561610
April 24, 2012 6.79 7.29 6.79 7.26 262098
April 23, 2012 6.74 6.86 6.67 6.81 345030
April 20, 2012 7.13 7.13 6.89 6.96 269040
April 19, 2012 7.01 7.17 6.77 6.85 270416
April 18, 2012 7.20 7.23 6.95 7.00 303401
April 17, 2012 7.19 7.33 7.15 7.28 170629
April 16, 2012 7.28 7.31 7.06 7.08 391939
April 13, 2012 7.22 7.30 7.13 7.245 246661
April 12, 2012 7.15 7.32 7.07 7.29 185867
April 11, 2012 6.98 7.17 6.98 7.16 364507
April 10, 2012 7.10 7.27 6.83 6.86 442555
April 9, 2012 7.06 7.20 7.00 7.09 322533
April 5, 2012 7.55 7.580 7.14 7.23 418613
April 4, 2012 7.59 7.75 7.50 7.65 403711
April 3, 2012 8.32 8.32 7.65 7.73 787525
April 2, 2012 7.28 8.56 7.26 8.49 1252643
March 30, 2012 7.38 7.38 7.10 7.10 168728
March 29, 2012 7.18 7.35 7.00 7.29 282815
March 28, 2012 7.30 7.34 7.13 7.28 176334
March 27, 2012 7.35 7.53 7.29 7.30 206395
March 26, 2012 7.27 7.39 7.19 7.36 211045
March 23, 2012 7.21 7.26 7.07 7.13 247028
March 22, 2012 7.32 7.42 7.18 7.22 305591
March 21, 2012 7.39 7.39 7.39 7.39 0.00
March 20, 2012 7.57 7.57 7.57 7.57 0.00
March 19, 2012 7.22 7.780 7.22 7.57 328294
March 16, 2012 7.32 7.44 7.251 7.32 641135
March 15, 2012 7.33 7.37 7.16 7.25 235765
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CETV News

$$ $cetv
about 6 days ago by o01tac
$$ watching $cetv today
about 6 days ago by o01tac
$CETV make that 7%
about 7 days ago by o01tac
$CETV up 5% today
about 7 days ago by o01tac
$CETV filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3v7C
about 7 days ago by MarketBrief
$$ $cetv ?
about 7 days ago by o01tac
$CETV going great
about 26 days ago by o01tac
$CETV Moody's places Cent ral European Media Enterprises Ltd's ratings (CFR at B3) under review for upgrade
about 26 days ago by o01tac
$CETV http://stks.co/3cgI
about 26 days ago by o01tac
$CETV filed latest Quarterly Report http://stks.co/3cXI
about 26 days ago by MarketBrief
$CETV $$ Could be about to move again News tomorrow there
about 27 days ago by o01tac
$CETV $$ in for a few k shares here. It's didn't spike for nothing if you get me ;-)
about 27 days ago by o01tac
$CETV Volume Alert - Currently at 5 x average daily volume.
about 27 days ago by TradeIdeasQuant
$CETV I can see this making 15.00 by the weekend.
about 27 days ago by tbhc
$CETV is -6.3% down since open on unusual high volume but still 17.7% up since close.
about 27 days ago by TradeBot
Today's biggest up-gaps: $IPSU (+56,0%) $PFCB (+30,0%) $CETV (+25,7%) $NUVA (+18,6%) $VECO (+13,4%) $CAR (+11,1%) $AGCO (+10,0%)
about 27 days ago by TradeBot
$CETV 200 Day SMA Cross - Price crossed below 200 day SMA (9.3574). Confirmed by volume.
about 27 days ago by TradeIdeasQuant
$CETV 200 Day SMA Cross - Price crossed above 200 day SMA (9.3574). Confirmed by volume.
about 27 days ago by TradeIdeasQuant
There goes $TWX pouring more money into $CETV.
about 27 days ago by bradloncar
$cetv here
about 48 days ago by missyaubaby
$cetv watching here for a possible red to green
about 54 days ago by missyaubaby
@missyaubaby back. missyau $CETV still good to buy? ty
about 55 days ago by AC11
brought some $cetv on this pullback
about 55 days ago by missyaubaby
Top #Winners last Monday, April 2, 2012 #NASDAQ: $CCCLW,$LZEN,$BPFHW,$CETV,$THRX #Profit #Investor #USA #Stocks #invest
about 55 days ago by MarkeScope
[$$] Time Warner's Chance to Call Czech Mate
Mar 11, 11:41PM The Wall Street Journal
On The Fly: Closing Wrap
Feb 22, 5:00PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
CETV 5.98 -0.14 -2.29% 385.05M
CET 20.35 +0.00 +0.00%
CERS 3.49 -0.06 -1.69% 189.19M
CERN 79.01 -0.36 -0.45% 13.41B
CNGL 0.3801 +0.00 +0.00% 14.03M
CNET 0.68 -0.00 -0.29% 15.06M
CNC 37.30 +1.19 +3.30% 1.906B
CNBKA 27.50 +0.04 +0.15% 152.35M
CNBC 10.11 -0.05 -0.49% 165.10M
CNAM 0.50 -0.01 -1.86% 7.62M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close