The Central and Eastern Europe Fund, Inc. (CEE)
NYSE: CEE · Real-Time Price · USD
15.33
-0.02 (-0.13%)
At close: Sep 25, 2025, 4:00 PM EDT
15.33
0.00 (0.00%)
After-hours: Sep 25, 2025, 4:10 PM EDT
CEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 15.43 | 16.00 | 15.23 | 15.33 | 15.33 | -0.13% | 77,093 |
| Sep 24, 2025 | 15.28 | 15.53 | 15.08 | 15.35 | 15.35 | 1.05% | 22,238 |
| Sep 23, 2025 | 15.34 | 15.52 | 15.13 | 15.19 | 15.19 | -1.62% | 23,883 |
| Sep 22, 2025 | 15.50 | 15.63 | 15.02 | 15.44 | 15.44 | -1.34% | 79,320 |
| Sep 19, 2025 | 15.51 | 15.83 | 15.51 | 15.65 | 15.65 | -1.32% | 49,782 |
| Sep 18, 2025 | 15.92 | 15.93 | 15.60 | 15.86 | 15.86 | -0.81% | 75,197 |
| Sep 17, 2025 | 16.04 | 16.12 | 15.92 | 15.99 | 15.99 | -0.99% | 12,024 |
| Sep 16, 2025 | 16.27 | 16.27 | 15.94 | 16.15 | 16.15 | -0.43% | 5,184 |
| Sep 15, 2025 | 16.07 | 16.33 | 16.07 | 16.22 | 16.22 | 0.25% | 16,933 |
| Sep 12, 2025 | 16.24 | 16.28 | 15.60 | 16.18 | 16.18 | -0.37% | 38,623 |
| Sep 11, 2025 | 16.12 | 16.45 | 16.11 | 16.24 | 16.24 | 0.81% | 19,837 |
| Sep 10, 2025 | 16.00 | 16.25 | 15.87 | 16.11 | 16.11 | -0.37% | 31,528 |
| Sep 9, 2025 | 16.16 | 16.42 | 15.89 | 16.17 | 16.17 | -0.55% | 19,515 |
| Sep 8, 2025 | 16.66 | 16.66 | 16.15 | 16.26 | 16.26 | - | 15,939 |
| Sep 5, 2025 | 15.99 | 16.30 | 15.99 | 16.26 | 16.26 | 2.26% | 23,922 |
| Sep 4, 2025 | 15.72 | 16.01 | 15.70 | 15.90 | 15.90 | 0.63% | 8,756 |
| Sep 3, 2025 | 15.69 | 16.01 | 15.56 | 15.80 | 15.80 | 0.96% | 14,192 |
| Sep 2, 2025 | 16.00 | 16.02 | 15.00 | 15.65 | 15.65 | -4.16% | 69,746 |
| Aug 29, 2025 | 16.49 | 16.72 | 16.16 | 16.33 | 16.33 | -2.16% | 33,639 |
| Aug 28, 2025 | 16.93 | 16.98 | 16.60 | 16.69 | 16.69 | -0.60% | 13,851 |
| Aug 27, 2025 | 17.00 | 17.06 | 16.48 | 16.79 | 16.79 | -1.35% | 43,402 |
| Aug 26, 2025 | 16.91 | 17.37 | 16.74 | 17.02 | 17.02 | 1.55% | 22,404 |
| Aug 25, 2025 | 16.86 | 17.88 | 16.65 | 16.76 | 16.76 | -0.83% | 16,562 |
| Aug 22, 2025 | 17.26 | 17.46 | 16.79 | 16.90 | 16.90 | -2.42% | 70,824 |
| Aug 21, 2025 | 17.18 | 17.48 | 17.12 | 17.32 | 17.32 | -1.09% | 21,241 |
| Aug 20, 2025 | 17.88 | 17.88 | 17.17 | 17.51 | 17.51 | 0.17% | 45,704 |
| Aug 19, 2025 | 17.39 | 17.69 | 17.10 | 17.48 | 17.48 | 0.81% | 54,016 |
| Aug 18, 2025 | 17.40 | 17.47 | 16.94 | 17.34 | 17.34 | -0.86% | 64,918 |
| Aug 15, 2025 | 16.84 | 17.80 | 16.84 | 17.49 | 17.49 | 4.23% | 98,578 |
| 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 |