The Central and Eastern Europe Fund, Inc. (CEE)
NYSE: CEE · Real-Time Price · USD
15.79
+0.01 (0.06%)
May 28, 2025, 4:00 PM - Market closed
CEE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 2, 2025 | 15.02 | 15.02 | 14.55 | 14.75 | 14.75 | 0.96% | 11,962 |
May 1, 2025 | 14.80 | 14.95 | 14.53 | 14.61 | 14.61 | 0.21% | 16,279 |
Apr 30, 2025 | 14.89 | 14.89 | 14.50 | 14.58 | 14.58 | -3.19% | 37,250 |
Apr 29, 2025 | 15.00 | 15.10 | 14.88 | 15.06 | 15.06 | 0.87% | 19,087 |
Apr 28, 2025 | 15.23 | 15.23 | 14.68 | 14.93 | 14.93 | -0.13% | 15,385 |
Apr 25, 2025 | 14.83 | 15.13 | 14.75 | 14.95 | 14.95 | 0.61% | 12,556 |
Apr 24, 2025 | 14.46 | 15.05 | 14.44 | 14.86 | 14.86 | 2.98% | 39,258 |
Apr 23, 2025 | 14.45 | 14.55 | 14.10 | 14.43 | 14.43 | 3.00% | 17,068 |
Apr 22, 2025 | 13.94 | 14.06 | 13.60 | 14.01 | 14.01 | 1.89% | 11,795 |
Apr 21, 2025 | 13.63 | 13.80 | 13.15 | 13.75 | 13.75 | 1.10% | 28,112 |
Apr 17, 2025 | 13.23 | 13.64 | 13.23 | 13.60 | 13.60 | 3.82% | 10,335 |
Apr 16, 2025 | 13.12 | 13.28 | 13.02 | 13.10 | 13.10 | -0.38% | 9,175 |
Apr 15, 2025 | 13.29 | 13.29 | 12.94 | 13.15 | 13.15 | 0.31% | 19,986 |
Apr 14, 2025 | 13.01 | 13.22 | 12.93 | 13.11 | 13.11 | -0.23% | 14,585 |
Apr 11, 2025 | 12.66 | 13.18 | 12.27 | 13.14 | 13.14 | 5.12% | 58,321 |
Apr 10, 2025 | 12.98 | 13.28 | 12.15 | 12.50 | 12.50 | -6.23% | 108,648 |
Apr 9, 2025 | 12.09 | 13.35 | 11.91 | 13.33 | 13.33 | 10.07% | 225,736 |
Apr 8, 2025 | 12.54 | 12.95 | 11.91 | 12.11 | 12.11 | -2.65% | 103,157 |
Apr 7, 2025 | 11.59 | 12.83 | 11.59 | 12.44 | 12.44 | 1.55% | 108,095 |
Apr 4, 2025 | 13.11 | 13.11 | 11.20 | 12.25 | 12.25 | -7.96% | 235,829 |
Apr 3, 2025 | 13.92 | 13.92 | 13.29 | 13.31 | 13.31 | -6.60% | 130,058 |
Apr 2, 2025 | 14.24 | 14.40 | 14.20 | 14.25 | 14.25 | 0.49% | 41,579 |
Apr 1, 2025 | 14.40 | 14.49 | 14.11 | 14.18 | 14.18 | -1.73% | 34,103 |
Mar 31, 2025 | 14.59 | 14.71 | 14.07 | 14.43 | 14.43 | -2.50% | 75,450 |
Mar 28, 2025 | 15.00 | 15.06 | 14.75 | 14.80 | 14.80 | -1.60% | 31,745 |
Mar 27, 2025 | 15.15 | 15.15 | 14.85 | 15.04 | 15.04 | 0.60% | 43,540 |
Mar 26, 2025 | 15.00 | 15.07 | 14.53 | 14.95 | 14.95 | -0.27% | 27,636 |
Mar 25, 2025 | 15.06 | 15.16 | 14.89 | 14.99 | 14.99 | - | 67,828 |
Mar 24, 2025 | 15.20 | 15.20 | 14.83 | 14.99 | 14.99 | 0.33% | 38,091 |
Mar 21, 2025 | 14.87 | 15.04 | 14.76 | 14.94 | 14.94 | -0.20% | 20,895 |
Mar 20, 2025 | 14.86 | 15.22 | 14.76 | 14.97 | 14.97 | -1.19% | 35,905 |
Mar 19, 2025 | 15.20 | 15.48 | 14.88 | 15.15 | 15.15 | -1.69% | 76,667 |
Mar 18, 2025 | 15.52 | 15.56 | 14.67 | 15.41 | 15.41 | 0.06% | 163,856 |