The Central and Eastern Europe Fund, Inc. (CEE)
NYSE: CEE · Real-Time Price · USD
16.78
-0.12 (-0.71%)
Aug 14, 2025, 4:00 PM - Market closed
CEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.84 | 17.43 | 16.30 | 16.78 | 16.78 | -0.71% | 47,041 |
| Aug 13, 2025 | 16.97 | 17.00 | 16.75 | 16.90 | 16.90 | 0.90% | 29,756 |
| Aug 12, 2025 | 16.74 | 17.34 | 15.99 | 16.75 | 16.75 | 0.24% | 66,607 |
| Aug 11, 2025 | 18.21 | 18.70 | 16.38 | 16.71 | 16.71 | -3.35% | 323,074 |
| Aug 8, 2025 | 16.44 | 17.41 | 16.44 | 17.29 | 17.29 | 6.27% | 110,435 |
| Aug 7, 2025 | 16.21 | 16.54 | 16.04 | 16.27 | 16.27 | 0.93% | 42,892 |
| Aug 6, 2025 | 15.16 | 16.17 | 15.15 | 16.12 | 16.12 | 6.40% | 98,590 |
| Aug 5, 2025 | 14.94 | 15.29 | 14.94 | 15.15 | 15.15 | -0.66% | 30,345 |
| Aug 4, 2025 | 15.09 | 15.39 | 14.87 | 15.25 | 15.25 | 0.20% | 16,803 |
| Aug 1, 2025 | 15.06 | 15.49 | 15.01 | 15.22 | 15.22 | -0.33% | 19,221 |
| Jul 31, 2025 | 15.40 | 15.50 | 15.21 | 15.27 | 15.27 | -0.91% | 6,536 |
| Jul 30, 2025 | 15.34 | 15.50 | 15.12 | 15.41 | 15.41 | 0.46% | 11,343 |
| Jul 29, 2025 | 15.42 | 15.71 | 15.25 | 15.34 | 15.34 | -0.90% | 20,589 |
| Jul 28, 2025 | 15.77 | 15.80 | 15.40 | 15.48 | 15.48 | -2.33% | 26,132 |
| Jul 25, 2025 | 15.91 | 15.91 | 15.74 | 15.85 | 15.85 | -0.31% | 8,258 |
| Jul 24, 2025 | 15.93 | 15.97 | 15.71 | 15.90 | 15.90 | -0.19% | 5,583 |
| Jul 23, 2025 | 15.77 | 15.98 | 15.68 | 15.93 | 15.93 | 1.14% | 10,033 |
| Jul 22, 2025 | 15.84 | 15.84 | 15.63 | 15.75 | 15.75 | -0.13% | 14,783 |
| Jul 21, 2025 | 15.63 | 15.83 | 15.51 | 15.77 | 15.77 | 0.90% | 32,099 |
| Jul 18, 2025 | 15.58 | 15.69 | 15.39 | 15.63 | 15.63 | 0.51% | 14,581 |
| Jul 17, 2025 | 15.20 | 15.61 | 15.20 | 15.55 | 15.55 | 0.91% | 19,098 |
| Jul 16, 2025 | 15.33 | 15.41 | 15.00 | 15.41 | 15.41 | 0.98% | 8,882 |
| Jul 15, 2025 | 15.44 | 15.44 | 15.18 | 15.26 | 15.26 | -0.97% | 8,803 |
| Jul 14, 2025 | 15.23 | 15.65 | 14.25 | 15.41 | 15.41 | -0.39% | 53,734 |
| Jul 11, 2025 | 15.49 | 15.72 | 15.36 | 15.47 | 15.47 | -0.58% | 52,951 |
| Jul 10, 2025 | 15.70 | 15.70 | 15.27 | 15.56 | 15.56 | -0.89% | 135,947 |
| Jul 9, 2025 | 15.55 | 15.72 | 15.50 | 15.70 | 15.70 | 0.32% | 23,830 |
| Jul 8, 2025 | 15.40 | 15.80 | 15.40 | 15.65 | 15.65 | 0.45% | 8,769 |
| Jul 7, 2025 | 15.74 | 15.79 | 15.40 | 15.58 | 15.58 | -1.39% | 30,185 |
| Jul 3, 2025 | 15.60 | 15.85 | 15.60 | 15.80 | 15.80 | 1.94% | 17,194 |
| Jul 2, 2025 | 15.51 | 15.58 | 15.38 | 15.50 | 15.50 | -0.06% | 19,009 |
| Jul 1, 2025 | 15.71 | 15.71 | 15.45 | 15.51 | 15.51 | -0.06% | 8,775 |
| Jun 30, 2025 | 15.37 | 15.61 | 15.33 | 15.52 | 15.52 | 1.24% | 15,429 |
| Jun 27, 2025 | 15.25 | 15.44 | 15.17 | 15.33 | 15.33 | 0.59% | 29,582 |
| Jun 26, 2025 | 14.83 | 15.30 | 14.82 | 15.24 | 15.24 | 2.90% | 53,328 |
| Jun 25, 2025 | 14.86 | 14.99 | 14.70 | 14.81 | 14.81 | -0.30% | 18,246 |
| Jun 24, 2025 | 14.71 | 15.08 | 14.50 | 14.86 | 14.86 | 1.75% | 213,059 |
| Jun 23, 2025 | 15.15 | 15.15 | 14.52 | 14.60 | 14.60 | -4.20% | 297,193 |
| Jun 20, 2025 | 15.09 | 15.42 | 15.05 | 15.24 | 15.24 | 0.93% | 48,640 |
| Jun 18, 2025 | 15.20 | 15.29 | 14.97 | 15.10 | 15.10 | 0.07% | 17,672 |
| Jun 17, 2025 | 15.23 | 15.35 | 15.02 | 15.09 | 15.09 | -0.92% | 8,002 |
| Jun 16, 2025 | 15.17 | 15.37 | 15.03 | 15.23 | 15.23 | 0.40% | 8,710 |
| Jun 13, 2025 | 15.10 | 15.40 | 15.10 | 15.17 | 15.17 | -1.17% | 12,380 |
| Jun 12, 2025 | 15.39 | 15.49 | 15.25 | 15.35 | 15.35 | 0.07% | 13,788 |
| Jun 11, 2025 | 15.38 | 15.47 | 14.94 | 15.34 | 15.34 | -0.07% | 18,585 |
| Jun 10, 2025 | 15.17 | 15.48 | 15.17 | 15.35 | 15.35 | 1.39% | 18,180 |
| Jun 9, 2025 | 15.02 | 15.24 | 14.85 | 15.14 | 15.14 | 0.13% | 9,443 |
| Jun 6, 2025 | 15.03 | 15.14 | 14.98 | 15.12 | 15.12 | 0.07% | 14,835 |
| Jun 5, 2025 | 15.26 | 15.28 | 15.06 | 15.11 | 15.11 | -1.11% | 17,333 |
| Jun 4, 2025 | 15.06 | 15.39 | 15.04 | 15.28 | 15.28 | 1.60% | 116,730 |