Central European Media Stock Price History, CETV Historical Prices

Add to My Stocks
$4.1 $0.05 (1.23%) CETV stock closing price Sep 19, 2017 (Closing)

View and download Central European Media stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Central European Media price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 123.49 on 01 Nov, 2007 as seen from Central European Media stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-194.104.103.954.10307579N/A0.98
2017-09-184.104.104.004.05263219N/A0.97
2017-09-154.204.204.054.10504175N/A0.98
2017-09-144.154.184.104.13467934N/A0.99
2017-09-134.154.204.054.15454311N/A0.99
2017-09-124.154.204.104.15227869N/A0.99
2017-09-114.154.204.104.15213649N/A0.99
2017-09-084.204.204.104.15866738N/A0.99
2017-09-074.154.254.154.20591194N/A1.01
2017-09-064.104.154.004.10132304N/A0.98
2017-09-054.154.204.054.10229121N/A0.98
2017-09-014.154.204.104.15116295N/A0.99
2017-08-314.204.204.104.15433656N/A0.99
2017-08-304.154.254.154.15297984N/A0.99
2017-08-294.154.204.104.20252246N/A1.01
2017-08-284.154.204.104.1559261N/A0.99
2017-08-254.204.204.054.15199397N/A0.99
2017-08-244.204.234.154.2096192N/A1.01
2017-08-234.204.254.154.20100961N/A1.01
2017-08-224.104.204.104.20214384N/A1.01
2017-08-214.104.154.084.10124087N/A0.98
2017-08-184.054.154.054.15165832N/A0.99
2017-08-174.104.204.104.10133020N/A0.98
2017-08-164.204.234.104.10326846N/A0.98
2017-08-154.204.254.154.2091597N/A1.01
2017-08-144.204.254.154.20243839N/A1.01
2017-08-114.104.204.104.15189084N/A0.99
2017-08-104.154.204.104.10267600N/A0.98
2017-08-094.154.254.134.15104933N/A0.99
2017-08-084.204.304.204.20173233N/A1.01
2017-08-074.254.304.154.20297579N/A1.01
2017-08-044.304.404.224.2588750N/A1.02
2017-08-034.354.454.304.30246916N/A1.03
2017-08-024.354.454.254.35209855N/A1.04
2017-08-014.404.404.304.40628642N/A1.05
2017-07-314.304.404.304.35511293N/A1.04
2017-07-284.254.404.254.30191190N/A1.03
2017-07-274.354.354.254.25168489N/A1.02
2017-07-264.304.404.304.30242911N/A1.03
2017-07-254.404.404.304.30290310N/A1.03
2017-07-244.254.324.204.30244421N/A1.03
2017-07-214.254.254.154.20423407N/A1.01
2017-07-204.204.254.154.20556569N/A1.01
2017-07-194.204.254.154.1558191N/A1.00
2017-07-184.154.254.154.20121185N/A1.01
2017-07-174.154.254.154.20316115N/A1.01
2017-07-144.154.254.154.20120068N/A1.01
2017-07-134.154.254.154.20155963N/A1.01
2017-07-124.204.304.154.201746875N/A1.01
2017-07-114.204.304.154.20899570N/A1.01
2017-07-104.254.554.104.151834691N/A1.00
2017-07-074.054.154.004.05340911N/A0.97
2017-07-064.204.204.004.00750328N/A0.96
2017-07-054.104.204.054.15675627N/A1.00
2017-07-034.004.153.954.00242175N/A0.96
2017-06-304.004.103.954.00246590N/A0.96
2017-06-294.104.153.954.00193972N/A0.96
2017-06-284.154.154.004.10596037N/A0.99
2017-06-274.104.204.004.10197249N/A0.99
2017-06-264.154.254.054.10194422N/A0.99
2017-06-234.154.154.104.103176020N/A0.99
2017-06-224.104.233.904.15208688N/A1.00
2017-06-214.154.204.154.15142848N/A1.00
2017-06-204.154.204.154.1597749N/A1.00
2017-06-194.254.254.154.20115155N/A1.01
2017-06-163.954.303.954.25536748N/A1.02
2017-06-154.204.304.154.2096956N/A1.01
2017-06-144.304.354.204.30102563N/A1.03
2017-06-134.204.404.154.30147337N/A1.03
2017-06-124.154.284.104.15141723N/A1.00
2017-06-094.154.154.054.10169995N/A0.99
2017-06-084.104.154.004.15144913N/A1.00
2017-06-074.104.154.104.1059710N/A0.99
2017-06-064.054.204.054.1555547N/A1.00
2017-06-054.004.154.004.10103916N/A0.99
2017-06-023.954.103.904.05181008N/A0.97
2017-06-014.004.103.984.00177581N/A0.96
2017-05-314.104.103.903.9083405N/A0.94
2017-05-304.054.104.004.05111710N/A0.97
2017-05-290.000.000.004.100N/AN/A
2017-05-263.954.153.904.10159730N/A0.99
2017-05-254.004.003.914.0042524N/A0.96
2017-05-244.004.003.904.0088853N/A0.96
2017-05-234.004.003.954.0064733N/A0.96
2017-05-224.004.053.903.95194777N/A0.95
2017-05-194.004.053.954.00343709N/A0.96
2017-05-183.954.053.854.00322770N/A0.96
2017-05-174.204.203.903.95464368N/A0.95
2017-05-164.354.404.084.15783372N/A1.00
Get more Data

Central European Media Stock 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 Historical Prices: Past 5 years

Max Stock Price 7.52 Sep 20,2012
Min Stock Price 1.95 Jul 24,2015
Avg Stock Price 3.2

Central European Media Historical PS ratio: Past 5 years

Max PS Ratio 1.11 Oct 24,2013
Min PS Ratio 0.32 May 03,2013
Avg PS Ratio 0.61

CETV Industry Peers

Company Price Change (%)
Gray Television (GTN)14.650.2 (1.38%)
Gray Television (GTN.A)12.80.55 (4.49%)
Ishares 7-10 Years Treasury Bonds Fund (IEF)107.150.12 (0.11%)
Mediaset (MDIUY)10.640 (0%)
Mediaset Espana (GETVY)13.180 (0%)
Ctc Media (CTCM)2.050 (0%)
Walt Disney (DIS)98.430.33 (0.34%)

We provide Central European Media historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Central European Media stock analysis. Central European Media stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. CETV saw an opening price of 4.1, and a closing price of 4.1 on 19 Sep, 2017. Looking at Central European Media stock market history data, the P/S ratio was at a low of 0.2 on 05 Mar, 2009. .