The Central and Eastern Europe Fund, Inc. (CEE)
NYSE: CEE · Real-Time Price · USD
15.25
-0.01 (-0.07%)
Jul 16, 2025, 4:00 PM - Market closed
CEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 15.33 | 15.33 | 15.00 | 15.25 | - | -0.07% | 4,445 |
| 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 |
| Jun 3, 2025 | 15.39 | 15.39 | 14.97 | 15.04 | 15.04 | -1.96% | 31,305 |
| Jun 2, 2025 | 15.43 | 15.52 | 15.00 | 15.34 | 15.34 | -1.82% | 69,767 |
| May 30, 2025 | 15.73 | 15.74 | 15.42 | 15.63 | 15.63 | -0.41% | 13,019 |
| May 29, 2025 | 15.85 | 15.87 | 15.60 | 15.69 | 15.69 | -0.63% | 9,246 |
| May 28, 2025 | 15.79 | 15.90 | 15.20 | 15.79 | 15.79 | 0.06% | 22,154 |
| May 27, 2025 | 15.39 | 15.88 | 15.29 | 15.78 | 15.78 | 1.02% | 42,859 |
| May 23, 2025 | 15.53 | 15.79 | 15.44 | 15.62 | 15.62 | -1.01% | 28,370 |
| May 22, 2025 | 15.69 | 16.10 | 15.16 | 15.78 | 15.78 | 0.13% | 43,026 |
| May 21, 2025 | 16.31 | 16.58 | 15.55 | 15.76 | 15.76 | -5.29% | 110,036 |
| May 20, 2025 | 16.89 | 17.11 | 16.15 | 16.64 | 16.64 | 2.84% | 149,057 |
| May 19, 2025 | 15.40 | 16.40 | 15.40 | 16.18 | 16.18 | 4.32% | 108,904 |
| May 16, 2025 | 15.45 | 15.62 | 15.37 | 15.51 | 15.51 | 0.06% | 26,354 |
| May 15, 2025 | 15.40 | 15.62 | 15.32 | 15.50 | 15.50 | -0.70% | 35,154 |
| May 14, 2025 | 15.40 | 15.74 | 15.40 | 15.61 | 15.61 | 2.29% | 40,137 |
| May 13, 2025 | 15.20 | 15.41 | 15.05 | 15.26 | 15.26 | -0.07% | 33,732 |
| May 12, 2025 | 15.39 | 15.45 | 15.15 | 15.27 | 15.27 | 1.13% | 28,146 |
| May 9, 2025 | 14.64 | 15.20 | 14.64 | 15.10 | 15.10 | 2.37% | 37,411 |
| May 8, 2025 | 14.84 | 14.84 | 14.55 | 14.75 | 14.75 | 0.41% | 6,049 |
| May 7, 2025 | 14.68 | 14.75 | 14.61 | 14.69 | 14.69 | 0.20% | 12,997 |
| May 6, 2025 | 14.93 | 14.93 | 14.54 | 14.66 | 14.66 | -1.58% | 13,747 |
| May 5, 2025 | 14.85 | 14.91 | 14.61 | 14.90 | 14.90 | 0.98% | 8,113 |