Central European Media Stock Price History, CETV Historical Prices

Add to My Stocks
$4.6 $0 (0%) CETV stock closing price Feb 23, 2018 (Closing)

Central European Media stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Central European Media P/E ratio data for the stock. The Central European Media stock price history chart shows that the stock price reached a high of $6.47 on Oct 25, 2013, and a low of $1.95 on Jul 24, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 4.6 4.65 4.5 4.6 121,599 38.33 1.25
2018-02-22 4.55 4.6 4.5 4.6 133,756 38.33 1.25
2018-02-21 4.65 4.65 4.55 4.58 115,035 38.13 1.25
2018-02-20 4.6 4.65 4.55 4.65 175,792 38.75 1.27
2018-02-16 4.6 4.7 4.6 4.65 98,636 38.75 1.27
2018-02-15 4.75 4.75 4.6 4.65 323,489 38.75 1.27
2018-02-14 4.65 4.75 4.6 4.7 223,509 39.17 1.28
2018-02-13 4.6 4.73 4.6 4.65 137,525 38.75 1.27
2018-02-12 4.65 4.75 4.6 4.6 126,091 38.33 1.25
2018-02-09 4.75 4.8 4.55 4.7 123,934 - 1.14
2018-02-08 4.75 4.9 4.6 4.7 294,792 - 1.14
2018-02-07 4.65 4.8 4.6 4.65 236,771 - 1.13
2018-02-06 4.55 4.7 4.55 4.65 230,037 - 1.13
2018-02-05 4.65 4.8 4.55 4.6 259,356 - 1.12
2018-02-02 4.8 4.9 4.75 4.75 104,408 - 1.15
2018-02-01 4.75 4.85 4.65 4.75 159,172 - 1.15
2018-01-31 4.8 4.83 4.65 4.75 301,487 - 1.15
2018-01-30 4.8 4.85 4.75 4.8 86,674 - 1.17
2018-01-29 4.75 4.85 4.7 4.75 95,975 - 1.15
2018-01-26 4.75 4.85 4.68 4.8 94,973 - 1.17
2018-01-25 4.8 4.8 4.7 4.75 85,526 - 1.15
2018-01-24 4.85 4.85 4.7 4.75 183,458 - 1.15
2018-01-23 4.7 4.85 4.65 4.8 350,980 - 1.17
2018-01-22 4.65 4.73 4.65 4.65 129,289 - 1.13
2018-01-19 4.6 4.7 4.6 4.7 78,328 - 1.14
2018-01-18 4.7 4.75 4.55 4.6 191,073 - 1.12
2018-01-17 4.7 4.8 4.65 4.7 67,315 - 1.14
2018-01-16 4.7 4.85 4.63 4.7 1,025,517 - 1.14
2018-01-12 4.7 4.75 4.6 4.65 83,216 - 1.13
2018-01-11 4.65 4.7 4.6 4.7 78,183 - 1.14
2018-01-10 4.65 4.65 4.55 4.6 98,677 - 1.12
2018-01-09 4.65 4.7 4.6 4.65 100,427 - 1.13
2018-01-08 4.65 4.7 4.6 4.7 124,156 - 1.14
2018-01-05 4.65 4.7 4.65 4.7 90,955 - 1.14
2018-01-04 4.7 4.8 4.65 4.65 115,692 - 1.13
2018-01-03 4.65 4.7 4.65 4.7 71,322 - 1.14
2018-01-02 4.65 4.7 4.6 4.65 203,161 - 1.13
2017-12-29 4.65 4.75 4.65 4.65 237,978 - 1.13
2017-12-28 4.65 4.75 4.55 4.65 280,591 - 1.13
2017-12-27 4.65 4.75 4.55 4.6 270,184 - 1.12
2017-12-26 4.65 4.75 4.55 4.65 83,525 - 1.13
2017-12-22 4.65 4.75 4.61 4.65 228,184 - 1.13
2017-12-21 4.7 4.85 4.65 4.7 458,834 - 1.14
2017-12-20 4.4 4.8 4.4 4.75 607,316 - 1.15
2017-12-19 4.35 4.8 4.15 4.25 2,130,230 - 1.03
2017-12-18 4.4 4.45 4.35 4.4 63,290 - 1.07
2017-12-15 4.5 4.5 4.35 4.4 587,795 - 1.07
2017-12-14 4.6 4.6 4.45 4.5 84,059 - 1.09
2017-12-13 4.65 4.65 4.5 4.6 156,468 - 1.12
2017-12-12 4.8 4.8 4.6 4.65 103,059 - 1.13
2017-12-11 4.85 4.85 4.75 4.75 62,962 - 1.15
2017-12-08 4.85 4.9 4.78 4.85 86,675 - 1.18
2017-12-07 4.8 4.9 4.8 4.85 119,028 - 1.18
2017-12-06 4.85 4.9 4.75 4.8 185,678 - 1.17
2017-12-05 4.95 4.95 4.75 4.8 396,573 - 1.17
2017-12-04 4.9 4.95 4.8 4.9 168,293 - 1.19
2017-12-01 4.9 4.95 4.85 4.85 203,612 - 1.18
2017-11-30 4.85 5 4.78 4.95 370,516 - 1.2
2017-11-29 4.95 4.95 4.7 4.85 180,862 - 1.18
2017-11-28 5.05 5.05 4.83 5 216,776 - 1.21
2017-11-27 4.9 5.2 4.75 5 563,836 - 1.21
2017-11-24 4.95 5 4.75 4.95 162,911 - 1.2
2017-11-23 0 0 0 4.85 0 - -
2017-11-22 4.35 5.1 4.35 4.85 1,327,761 - 1.18
2017-11-21 4.35 4.35 4.25 4.3 284,701 - 1.04
2017-11-20 4.35 4.4 4.25 4.3 329,760 - 1.04
2017-11-17 4.25 4.35 4.25 4.35 194,500 - 1.06
2017-11-16 4.45 4.55 4.25 4.3 285,166 - 1.04
2017-11-15 4.45 4.5 4.4 4.45 330,327 - 1.08
2017-11-14 4.45 4.5 4.4 4.5 291,759 - 1.09
2017-11-13 4.45 4.55 4.35 4.45 244,207 - 1.08
2017-11-10 4.5 4.6 4.45 4.45 155,527 - 1.08
2017-11-09 4.45 4.65 4.4 4.45 308,525 - 1.08
2017-11-08 4.45 4.5 4.4 4.45 158,898 - 1.08
2017-11-07 4.5 4.6 4.4 4.45 142,382 - 1.08
2017-11-06 4.4 4.55 4.35 4.45 137,959 - 1.08
2017-11-03 4.5 4.55 4.4 4.45 303,630 - 1.08
2017-11-02 4.55 4.55 4.45 4.55 134,208 - 1.1
2017-11-01 4.65 4.65 4.45 4.55 275,101 - 1.1
2017-10-31 4.6 4.6 4.45 4.6 366,985 - 1.12
2017-10-30 4.6 4.65 4.5 4.55 205,773 - 1.1
2017-10-27 4.7 4.7 4.55 4.6 263,908 - 1.12
2017-10-26 4.6 4.65 4.5 4.6 229,621 - 1.12
2017-10-25 4.65 4.7 4.5 4.6 151,619 - 1.12
2017-10-24 4.7 4.75 4.55 4.65 159,420 - 1.11
2017-10-23 4.65 4.75 4.6 4.7 134,486 - 1.13
2017-10-20 4.8 4.8 4.6 4.65 192,403 - 1.11
2017-10-19 4.6 4.75 4.6 4.75 115,487 - 1.14
2017-10-18 4.7 4.73 4.55 4.65 222,252 - 1.11
Get more Data

Central European Media Stock History Chart

View CETV PE ratio, PS ratio stocks charts and compare with peers.
CETV Chart
Note: Compare Central European Media stock price history with the index and industry peers.

Central European Media Stock Price History: Past 5 years

Max Stock Price6.47Oct 25,2013
Min Stock Price1.95Jul 24,2015
Avg Stock Price3.1

Central European Media Historical PE ratio: Past 5 years

Max PE Ratio39.17Feb 14,2018
Min PE Ratio38.13Feb 21,2018
Avg PE Ratio38.59

Central European Media Historical PS ratio: Past 5 years

Max PS Ratio1.28Feb 14,2018
Min PS Ratio0.32May 03,2013
Avg PS Ratio0.65

CETV Industry Peers

Company Price Change (%)
Lin Media (LIN)250.65 (2.53%)
Videocon D2h (VDTH)8.20.01 (0.12%)
Entravision Communication (EVC)6.90.15 (2.22%)
Entercom Communications (ETM)10.050.05 (0.5%)
Ctc Media (CTCM)2.050 (0%)
Walt Disney (DIS)107.252.01 (1.91%)
Viacom Inc (VIAB)33.740.81 (2.46%)

We provide Central European Media share price history along with PE ratio and PS ratio for doing Central European Media fundamental analysis. Central European Media stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 121,599 typically implies breaking news or earnings release. CETV stock saw an opening price of $4.6, and a closing price of $4.6 on Feb 23, 2018. The average P/S ratio was 0.65 as can be seen from Central European Media stock history.