The Central and Eastern Europe Fund, Inc. (CEE)
NYSE: CEE · Real-Time Price · USD
14.81
+0.06 (0.41%)
May 5, 2025, 4:00 PM EDT - Market closed
CEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 15.07 | 15.49 | 15.01 | 15.40 | 15.40 | 2.05% | 209,551 |
| Mar 14, 2025 | 14.54 | 15.15 | 14.50 | 15.09 | 15.09 | 3.85% | 132,042 |
| Mar 13, 2025 | 14.59 | 15.03 | 14.11 | 14.53 | 14.53 | -0.82% | 80,246 |
| Mar 12, 2025 | 14.08 | 14.69 | 13.97 | 14.65 | 14.65 | 6.01% | 64,839 |
| Mar 11, 2025 | 14.28 | 14.76 | 13.26 | 13.82 | 13.82 | -4.36% | 313,336 |
| 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 |