Central European Media Stock Price History, CETV Historical Prices

Add to My Stocks
$3.88 $0.03 (0.78%) CETV stock closing price Jun 20, 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
2018-06-20 3.9 3.9 3.8 3.88 74,992 32.29 0.96
2018-06-19 3.95 3.95 3.85 3.85 87,241 32.08 0.96
2018-06-18 3.95 4 3.9 3.95 111,962 32.92 0.98
2018-06-15 3.95 4 3.9 3.95 240,437 32.92 0.98
2018-06-14 3.95 4 3.85 4 98,959 33.33 0.99
2018-06-13 4 4.05 3.95 3.98 50,312 33.13 0.99
2018-06-12 3.95 4.03 3.95 3.95 80,676 32.92 0.98
2018-06-11 3.95 4.05 3.95 3.95 101,243 32.92 0.98
2018-06-08 3.85 4 3.8 3.95 166,337 32.92 0.98
2018-06-07 3.8 3.9 3.75 3.85 125,825 32.08 0.96
2018-06-06 3.8 3.85 3.75 3.8 270,494 31.67 0.94
2018-06-05 3.8 3.8 3.75 3.8 75,440 31.67 0.94
2018-06-04 3.85 3.88 3.75 3.8 162,131 31.67 0.94
2018-06-01 3.8 3.8 3.7 3.8 245,250 31.67 0.94
2018-05-31 3.75 3.8 3.75 3.8 135,197 31.67 0.94
2018-05-30 3.75 3.88 3.75 3.8 249,070 31.67 0.94
2018-05-29 3.75 3.8 3.75 3.75 103,690 31.25 0.93
2018-05-25 3.75 3.85 3.75 3.8 65,500 31.67 0.94
2018-05-24 3.8 3.83 3.75 3.8 90,247 31.67 0.94
2018-05-23 3.75 3.85 3.7 3.8 82,230 31.67 0.94
2018-05-22 3.8 3.8 3.73 3.75 122,345 31.25 0.93
2018-05-21 3.75 3.8 3.75 3.8 56,803 31.67 0.94
2018-05-18 3.85 3.85 3.75 3.75 125,761 31.25 0.93
2018-05-17 3.8 3.8 3.75 3.8 57,945 31.67 0.94
2018-05-16 3.8 3.83 3.75 3.75 166,074 31.25 0.93
2018-05-15 3.85 3.9 3.73 3.85 837,345 32.08 0.96
2018-05-14 3.95 3.95 3.8 3.85 158,463 32.08 0.96
2018-05-11 3.9 3.98 3.9 3.95 334,619 32.92 0.98
2018-05-10 3.9 4 3.8 3.95 88,524 32.92 0.98
2018-05-09 3.95 3.95 3.8 3.85 139,545 32.08 0.96
2018-05-08 3.95 3.95 3.8 3.9 197,762 32.5 0.97
2018-05-07 3.95 4 3.9 3.9 129,577 32.5 0.97
2018-05-04 3.95 4.05 3.9 3.95 167,197 32.92 0.98
2018-05-03 4.1 4.15 3.95 4 343,269 33.33 0.99
2018-05-02 4.25 4.25 4.1 4.1 160,350 34.17 1.02
2018-05-01 4.25 4.25 4.2 4.25 89,795 35.42 1.06
2018-04-30 4.35 4.4 4.2 4.25 138,635 35.42 1.06
2018-04-27 4.35 4.35 4.15 4.35 242,882 36.25 1.08
2018-04-26 4.25 4.4 4.15 4.35 513,971 217.5 1.08
2018-04-25 4.1 4.2 3.95 4.1 338,583 205 1.02
2018-04-24 4.25 4.3 4.05 4.15 161,019 207.5 1.03
2018-04-23 4.1 4.25 4 4.2 450,513 210 1.04
2018-04-20 4.1 4.1 3.93 4.05 280,973 202.5 1
2018-04-19 4.3 4.3 4.1 4.15 333,252 207.5 1.03
2018-04-18 4.35 4.35 4.25 4.3 124,590 215 1.07
2018-04-17 4.3 4.3 4.25 4.3 53,975 215 1.07
2018-04-16 4.2 4.3 4.15 4.25 56,910 212.5 1.05
2018-04-13 4.15 4.3 4.1 4.2 160,799 210 1.04
2018-04-12 4.1 4.13 4 4.1 126,647 205 1.02
2018-04-11 4.05 4.1 4 4.1 124,532 205 1.02
2018-04-10 3.8 4.1 3.8 4.1 527,792 205 1.02
2018-04-09 3.95 4 3.75 3.75 965,529 187.5 0.93
2018-04-06 3.95 4 3.93 4 238,275 200 0.99
2018-04-05 4 4.05 3.93 3.95 228,494 197.5 0.98
2018-04-04 3.95 4.05 3.95 3.95 119,437 197.5 0.98
2018-04-03 4.1 4.15 3.95 3.95 202,305 197.5 0.98
2018-04-02 4.15 4.3 4.05 4.1 126,118 205 1.02
2018-03-30 0 0 0 4.2 0 - -
2018-03-29 4.15 4.28 4.1 4.2 256,706 210 1.04
2018-03-28 4.2 4.2 4.05 4.1 411,809 205 1.02
2018-03-27 4.2 4.3 4.15 4.15 331,274 207.5 1.03
2018-03-26 4.15 4.2 4.1 4.2 529,241 210 1.04
2018-03-23 4.15 4.2 4.05 4.1 212,171 205 1.02
2018-03-22 4.2 4.3 4.15 4.15 139,350 207.5 1.03
2018-03-21 4.1 4.35 4.1 4.25 247,947 212.5 1.05
2018-03-20 4.15 4.15 4.05 4.1 723,612 205 1.02
2018-03-19 4 4.1 4 4.05 470,126 202.5 1
2018-03-16 4.1 4.15 4.05 4.05 682,084 202.5 1
2018-03-15 4.3 4.3 4.1 4.15 164,507 207.5 1.03
2018-03-14 4.3 4.35 4.2 4.25 161,801 212.5 1.05
2018-03-13 4.35 4.4 4.25 4.25 164,484 212.5 1.05
2018-03-12 4.45 4.45 4.3 4.4 129,929 220 1.09
2018-03-09 4.4 4.45 4.35 4.45 86,976 222.5 1.1
2018-03-08 4.4 4.45 4.35 4.35 54,614 217.5 1.08
2018-03-07 4.4 4.45 4.35 4.4 65,753 220 1.09
2018-03-06 4.45 4.45 4.33 4.4 138,399 220 1.09
2018-03-05 4.4 4.55 4.35 4.4 195,641 220 1.09
2018-03-02 4.35 4.5 4.3 4.45 156,812 222.5 1.1
2018-03-01 4.4 4.45 4.2 4.4 205,118 220 1.09
2018-02-28 4.55 4.6 4.35 4.45 237,059 222.5 1.1
2018-02-27 4.55 4.6 4.5 4.55 144,434 227.5 1.13
2018-02-26 4.55 4.65 4.55 4.6 80,332 230 1.14
2018-02-23 4.6 4.65 4.5 4.6 121,599 230 1.14
2018-02-22 4.55 4.6 4.5 4.6 133,756 230 1.14
2018-02-21 4.65 4.65 4.55 4.58 115,035 228.75 1.13
2018-02-20 4.6 4.65 4.55 4.65 175,792 232.5 1.15
2018-02-19 0 0 0 4.65 0 - -
2018-02-16 4.6 4.7 4.6 4.65 98,636 232.5 1.15
2018-02-15 4.75 4.75 4.6 4.65 323,998 232.5 1.15
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 Price3.11

Central European Media Historical PE ratio: Past 5 years

Max PE Ratio235Feb 09,2018
Min PE Ratio31.25May 16,2018
Avg PE Ratio139.64

Central European Media Historical PS ratio: Past 5 years

Max PS Ratio1.21Nov 27,2017
Min PS Ratio0.37Jul 03,2013
Avg PS Ratio0.69

CETV Industry Peers

Company Price Change (%)
Gray Television (GTN.A)110.65 (6.28%)
Videocon D2h (VDTH)8.490 (0%)
Entravision Communication (EVC)4.90.3 (6.52%)
Phoenix New Media (FENG)4.60.12 (2.68%)
Ctc Media (CTCM)2.050 (0%)
Walt Disney (DIS)107.151.05 (0.99%)
Viacom Inc (VIAB)30.240.92 (3.14%)

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 74,992 typically implies breaking news or earnings release. CETV stock saw an opening price of $3.9, and a closing price of $3.88 on Jun 20, 2018. The average P/S ratio was 0.69 as can be seen from Central European Media stock history.