The Central and Eastern Europe Fund, Inc. (CEE)
NYSE: CEE · Real-Time Price · USD
14.45
-0.55 (-3.67%)
At close: Mar 10, 2025, 4:00 PM
14.48
+0.03 (0.19%)
After-hours: Mar 10, 2025, 8:00 PM EST
CEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 15.25 | 15.38 | 14.12 | 14.45 | 14.45 | -3.67% | 124,983 |
| Mar 7, 2025 | 14.59 | 16.20 | 14.57 | 15.00 | 15.00 | 3.16% | 255,670 |
| Mar 6, 2025 | 14.60 | 14.97 | 14.33 | 14.54 | 14.54 | -0.55% | 70,478 |
| Mar 5, 2025 | 14.62 | 15.22 | 14.55 | 14.62 | 14.62 | 0.21% | 86,151 |
| Mar 4, 2025 | 14.38 | 14.96 | 13.80 | 14.59 | 14.59 | 2.31% | 71,538 |
| Mar 3, 2025 | 14.73 | 15.20 | 14.15 | 14.26 | 14.26 | -2.99% | 112,834 |
| Feb 28, 2025 | 14.96 | 15.39 | 13.66 | 14.70 | 14.70 | -0.68% | 185,549 |
| Feb 27, 2025 | 15.39 | 15.58 | 14.71 | 14.80 | 14.80 | -3.52% | 41,343 |
| Feb 26, 2025 | 15.16 | 15.48 | 14.75 | 15.34 | 15.34 | 3.23% | 51,883 |
| Feb 25, 2025 | 15.33 | 15.67 | 14.59 | 14.86 | 14.86 | -1.72% | 87,574 |
| Feb 24, 2025 | 14.16 | 15.22 | 13.81 | 15.12 | 15.12 | 7.62% | 127,182 |
| Feb 21, 2025 | 15.50 | 15.51 | 13.63 | 14.05 | 14.05 | -9.18% | 165,723 |
| Feb 20, 2025 | 15.10 | 15.50 | 15.10 | 15.47 | 15.47 | 1.91% | 93,627 |
| Feb 19, 2025 | 15.46 | 15.82 | 15.01 | 15.18 | 15.18 | -2.13% | 71,293 |
| Feb 18, 2025 | 15.70 | 16.05 | 15.36 | 15.51 | 15.51 | 0.13% | 93,287 |
| Feb 14, 2025 | 16.09 | 16.10 | 15.14 | 15.49 | 15.49 | -0.51% | 186,759 |
| Feb 13, 2025 | 15.85 | 16.71 | 15.20 | 15.57 | 15.57 | 1.10% | 375,784 |
| Feb 12, 2025 | 13.80 | 16.07 | 13.34 | 15.40 | 15.40 | 11.19% | 540,268 |
| Feb 11, 2025 | 13.40 | 13.85 | 13.39 | 13.85 | 13.85 | 3.28% | 40,304 |
| Feb 10, 2025 | 13.45 | 13.45 | 13.06 | 13.41 | 13.41 | 0.98% | 18,227 |
| Feb 7, 2025 | 13.12 | 13.44 | 12.76 | 13.28 | 13.28 | 1.37% | 23,237 |
| Feb 6, 2025 | 12.99 | 13.13 | 12.90 | 13.10 | 13.10 | 1.59% | 24,357 |
| Feb 5, 2025 | 12.96 | 12.96 | 12.70 | 12.90 | 12.90 | 0.62% | 6,124 |
| Feb 4, 2025 | 12.62 | 12.85 | 12.62 | 12.82 | 12.82 | 0.51% | 12,067 |
| Feb 3, 2025 | 12.73 | 12.86 | 12.69 | 12.75 | 12.75 | 1.92% | 22,442 |
| Jan 31, 2025 | 11.92 | 12.65 | 11.92 | 12.51 | 12.51 | -2.34% | 16,220 |
| Jan 30, 2025 | 13.00 | 13.00 | 12.77 | 12.81 | 12.81 | -0.08% | 2,617 |
| Jan 29, 2025 | 12.76 | 12.93 | 12.68 | 12.82 | 12.82 | 0.55% | 15,638 |
| Jan 28, 2025 | 12.93 | 12.93 | 12.54 | 12.75 | 12.75 | -0.58% | 2,831 |
| Jan 27, 2025 | 12.82 | 12.97 | 12.66 | 12.83 | 12.83 | -1.12% | 11,739 |
| Jan 24, 2025 | 12.73 | 13.15 | 12.70 | 12.97 | 12.97 | 1.89% | 32,063 |
| Jan 23, 2025 | 12.24 | 12.73 | 11.99 | 12.73 | 12.73 | 3.92% | 32,836 |
| Jan 22, 2025 | 12.38 | 12.62 | 12.02 | 12.25 | 12.25 | 0.69% | 32,565 |
| Jan 21, 2025 | 12.15 | 12.52 | 12.15 | 12.17 | 12.17 | 0.80% | 11,638 |
| Jan 17, 2025 | 12.09 | 12.30 | 12.01 | 12.07 | 12.07 | -1.23% | 4,167 |
| Jan 16, 2025 | 12.04 | 12.32 | 11.97 | 12.22 | 12.22 | 1.83% | 15,246 |
| Jan 15, 2025 | 11.84 | 12.03 | 11.75 | 12.00 | 12.00 | 3.00% | 17,149 |
| Jan 14, 2025 | 11.68 | 11.88 | 11.65 | 11.65 | 11.65 | -1.35% | 2,450 |
| Jan 13, 2025 | 12.14 | 12.14 | 11.66 | 11.81 | 11.81 | -0.92% | 10,157 |
| Jan 10, 2025 | 11.16 | 12.07 | 11.16 | 11.92 | 11.92 | 5.96% | 219,595 |
| Jan 8, 2025 | 11.10 | 11.49 | 11.10 | 11.25 | 11.25 | -0.44% | 15,681 |
| Jan 7, 2025 | 11.45 | 11.73 | 11.30 | 11.30 | 11.30 | -0.88% | 17,068 |
| Jan 6, 2025 | 11.60 | 11.60 | 11.28 | 11.40 | 11.40 | 0.09% | 7,875 |
| Jan 3, 2025 | 11.30 | 11.52 | 11.24 | 11.39 | 11.39 | 1.52% | 14,534 |
| Jan 2, 2025 | 10.98 | 11.23 | 10.98 | 11.22 | 11.22 | 2.75% | 7,047 |
| Dec 31, 2024 | 11.03 | 11.26 | 10.92 | 10.92 | 10.92 | -3.11% | 26,117 |
| Dec 30, 2024 | 11.45 | 11.59 | 11.06 | 11.27 | 11.27 | -2.76% | 17,837 |
| Dec 27, 2024 | 11.68 | 11.75 | 11.49 | 11.59 | 11.24 | -0.60% | 20,387 |
| Dec 26, 2024 | 11.70 | 11.70 | 11.53 | 11.66 | 11.31 | 0.47% | 8,739 |
| Dec 24, 2024 | 11.43 | 11.77 | 11.43 | 11.61 | 11.25 | 1.53% | 12,003 |