| CENTRAL EURO MEDI-A Add to My Watchlist | (NSDQ: CETV) |
| Central | 26.27 | -0.06 (-0.23%) | 227,586 |
| Historical Data for CETV |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 26.85 | 27.19 | 26.10 | 227,586 | 26.27 | -0.06 -0.23% |
| 02/08/10 | 27.06 | 27.33 | 26.19 | 408,860 | 26.33 | +0.19 +0.73% |
| 02/05/10 | 26.71 | 26.75 | 25.31 | 366,314 | 26.14 | -0.41 -1.54% |
| 02/04/10 | 28.70 | 28.70 | 26.34 | 458,344 | 26.55 | -2.71 -9.26% |
| 02/03/10 | 29.21 | 29.80 | 28.77 | 319,597 | 29.26 | -0.34 -1.15% |
| 02/02/10 | 29.71 | 30.11 | 29.46 | 255,331 | 29.60 | +0.07 +0.24% |
| 02/01/10 | 29.37 | 29.88 | 28.77 | 269,362 | 29.53 | +1.02 +3.58% |
| 01/29/10 | 29.89 | 29.89 | 28.51 | 364,686 | 28.51 | -0.51 -1.76% |
| 01/28/10 | 29.93 | 29.97 | 28.20 | 165,354 | 29.02 | -0.54 -1.83% |
| 01/27/10 | 30.22 | 30.32 | 29.32 | 196,014 | 29.56 | -0.74 -2.44% |
| 01/26/10 | 31.08 | 31.75 | 29.94 | 448,223 | 30.30 | -1.34 -4.24% |
| 01/25/10 | 30.34 | 31.94 | 30.34 | 413,382 | 31.64 | +1.03 +3.36% |
| 01/22/10 | 31.00 | 31.00 | 29.75 | 371,677 | 30.61 | -0.88 -2.79% |
| 01/21/10 | 31.22 | 31.93 | 30.74 | 927,114 | 31.49 | -0.21 -0.66% |
| 01/20/10 | 27.49 | 31.78 | 27.49 | 1,918,127 | 31.70 | +4.90 +18.28% |
| 01/19/10 | 26.39 | 27.03 | 25.80 | 414,115 | 26.80 | -0.20 -0.74% |
| 01/18/10 | 27.00 | 27.00 | 27.00 | 0 | 27.00 | 0.00 0.00% |
| 01/15/10 | 27.88 | 27.88 | 26.61 | 229,024 | 27.00 | -1.34 -4.73% |
| 01/14/10 | 27.11 | 28.34 | 27.00 | 296,399 | 28.34 | +1.34 +4.96% |
| 01/13/10 | 26.52 | 27.12 | 26.30 | 160,211 | 27.00 | +0.62 +2.35% |
| 01/12/10 | 26.95 | 27.15 | 26.30 | 264,015 | 26.38 | -1.25 -4.52% |
| 01/11/10 | 26.43 | 27.80 | 26.43 | 482,458 | 27.63 | +1.62 +6.23% |
| 01/08/10 | 25.48 | 26.12 | 25.38 | 133,573 | 26.01 | +0.27 +1.05% |
| 01/07/10 | 25.26 | 25.95 | 25.26 | 89,358 | 25.74 | +0.30 +1.18% |
| 01/06/10 | 25.99 | 26.13 | 25.19 | 354,987 | 25.44 | -0.81 -3.09% |
| 01/05/10 | 25.60 | 26.41 | 25.50 | 251,830 | 26.25 | +0.65 +2.54% |
| 01/04/10 | 24.53 | 25.71 | 24.50 | 285,042 | 25.60 | +1.99 +8.43% |
| 01/01/10 | 23.61 | 23.61 | 23.61 | 0 | 23.61 | 0.00 0.00% |
| 12/31/09 | 24.09 | 24.24 | 23.61 | 98,634 | 23.61 | -0.36 -1.50% |
| 12/30/09 | 24.31 | 24.52 | 23.94 | 76,895 | 23.97 | -0.38 -1.56% |
| 12/29/09 | 23.74 | 24.58 | 23.74 | 122,858 | 24.35 | +0.71 +3.00% |
| 12/28/09 | 23.90 | 24.31 | 23.31 | 132,999 | 23.64 | -0.08 -0.34% |
| 12/25/09 | 24.23 | 24.23 | 23.63 | 27,824 | 23.72 | 0.00 0.00% |
| 12/24/09 | 24.23 | 24.23 | 23.63 | 27,824 | 23.72 | -0.19 -0.79% |
| 12/23/09 | 23.85 | 24.10 | 23.01 | 205,957 | 23.91 | -0.27 -1.12% |
| 12/22/09 | 24.47 | 24.47 | 23.70 | 92,615 | 24.18 | -0.02 -0.08% |
| 12/21/09 | 23.81 | 24.36 | 23.16 | 200,536 | 24.20 | +0.45 +1.89% |
| 12/18/09 | 23.93 | 24.47 | 23.56 | 337,350 | 23.75 | -0.11 -0.46% |
| 12/17/09 | 24.84 | 24.96 | 23.65 | 295,119 | 23.86 | -0.95 -3.83% |
| 12/16/09 | 24.44 | 25.00 | 23.70 | 625,861 | 24.81 | +0.59 +2.44% |
| 12/15/09 | 25.22 | 25.22 | 24.17 | 178,299 | 24.22 | -1.24 -4.87% |
| 12/14/09 | 25.10 | 25.63 | 25.10 | 132,609 | 25.46 | +0.44 +1.76% |
| 12/11/09 | 25.50 | 25.75 | 24.82 | 223,555 | 25.02 | -0.47 -1.84% |
| 12/10/09 | 25.48 | 25.86 | 25.28 | 111,232 | 25.49 | +0.29 +1.15% |
| 12/09/09 | 26.12 | 26.12 | 25.00 | 212,924 | 25.20 | -0.70 -2.70% |
| 12/08/09 | 25.95 | 26.28 | 25.46 | 187,184 | 25.90 | -0.51 -1.93% |
| 12/07/09 | 27.56 | 27.56 | 26.30 | 248,160 | 26.41 | -1.05 -3.82% |
| 12/04/09 | 27.55 | 28.50 | 26.92 | 289,356 | 27.46 | +0.72 +2.69% |
| 12/03/09 | 26.24 | 26.90 | 26.16 | 336,439 | 26.74 | +0.36 +1.36% |
| 12/02/09 | 26.30 | 26.56 | 25.59 | 275,998 | 26.38 | +0.09 +0.34% |
| \/ Download Data To Spreadsheet | ||||||
