The Central and Eastern Europe Fund, Inc. (CEE)
NYSE: CEE · Real-Time Price · USD
17.82
+0.16 (0.91%)
Jan 7, 2026, 12:36 PM EST - Market open
CEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 17.57 | 17.90 | 17.33 | 17.66 | 17.66 | -0.84% | 32,907 |
| Jan 5, 2026 | 18.12 | 18.12 | 17.71 | 17.81 | 17.81 | -1.17% | 14,539 |
| Jan 2, 2026 | 18.00 | 18.11 | 17.62 | 18.02 | 18.02 | 1.81% | 10,487 |
| Dec 31, 2025 | 17.82 | 18.00 | 17.47 | 17.70 | 17.70 | -1.56% | 13,971 |
| Dec 30, 2025 | 18.12 | 18.12 | 17.71 | 17.98 | 17.98 | -1.69% | 9,633 |
| Dec 29, 2025 | 17.45 | 18.46 | 17.45 | 18.29 | 17.90 | 2.87% | 112,628 |
| Dec 26, 2025 | 17.34 | 17.93 | 17.34 | 17.78 | 17.40 | 2.80% | 17,386 |
| Dec 24, 2025 | 16.98 | 17.30 | 16.90 | 17.30 | 16.93 | 1.08% | 1,238 |
| Dec 23, 2025 | 17.29 | 17.29 | 16.92 | 17.11 | 16.75 | -0.35% | 19,712 |
| Dec 22, 2025 | 16.90 | 17.34 | 16.53 | 17.17 | 16.81 | 2.08% | 20,073 |
| Dec 19, 2025 | 17.11 | 17.18 | 16.60 | 16.82 | 16.46 | - | 70,264 |
| Dec 18, 2025 | 17.05 | 17.30 | 16.65 | 16.82 | 16.46 | -1.35% | 40,101 |
| Dec 17, 2025 | 17.13 | 17.56 | 16.91 | 17.05 | 16.69 | -1.39% | 142,293 |
| Dec 16, 2025 | 17.30 | 17.50 | 17.18 | 17.29 | 16.92 | -1.09% | 30,811 |
| Dec 15, 2025 | 17.61 | 18.10 | 17.22 | 17.48 | 17.11 | -0.63% | 158,786 |
| Dec 12, 2025 | 17.53 | 17.86 | 17.40 | 17.59 | 17.22 | -0.11% | 108,611 |
| Dec 11, 2025 | 17.24 | 17.68 | 17.22 | 17.61 | 17.24 | 3.59% | 134,924 |
| Dec 10, 2025 | 16.85 | 17.23 | 16.75 | 17.00 | 16.64 | 0.89% | 29,247 |
| Dec 9, 2025 | 16.75 | 16.96 | 16.60 | 16.85 | 16.49 | 0.60% | 39,056 |
| Dec 8, 2025 | 16.60 | 16.77 | 16.45 | 16.75 | 16.40 | 1.76% | 16,876 |
| Dec 5, 2025 | 16.58 | 16.77 | 16.20 | 16.46 | 16.11 | -0.36% | 13,407 |
| Dec 4, 2025 | 16.58 | 16.71 | 16.45 | 16.52 | 16.17 | -0.90% | 18,872 |
| Dec 3, 2025 | 16.72 | 16.77 | 16.62 | 16.67 | 16.32 | -0.54% | 44,523 |
| Dec 2, 2025 | 16.73 | 16.91 | 16.62 | 16.76 | 16.41 | 0.60% | 38,238 |
| Dec 1, 2025 | 16.70 | 16.82 | 16.49 | 16.66 | 16.31 | 1.09% | 74,229 |
| Nov 28, 2025 | 16.20 | 16.63 | 16.19 | 16.48 | 16.13 | -1.85% | 40,755 |
| Nov 26, 2025 | 16.85 | 17.00 | 16.65 | 16.79 | 16.43 | -0.06% | 60,062 |
| Nov 25, 2025 | 16.88 | 16.95 | 16.50 | 16.80 | 16.44 | 3.32% | 101,863 |
| Nov 24, 2025 | 16.09 | 16.26 | 16.00 | 16.26 | 15.92 | 3.17% | 71,288 |
| Nov 21, 2025 | 15.46 | 15.83 | 15.20 | 15.76 | 15.43 | 3.96% | 84,263 |
| Nov 20, 2025 | 15.25 | 15.30 | 15.07 | 15.16 | 14.84 | 0.53% | 23,954 |
| Nov 19, 2025 | 15.12 | 15.32 | 14.92 | 15.08 | 14.76 | 0.53% | 81,674 |
| Nov 18, 2025 | 15.00 | 15.00 | 14.82 | 15.00 | 14.68 | - | 16,104 |
| Nov 17, 2025 | 15.36 | 15.37 | 14.86 | 15.00 | 14.68 | -2.60% | 31,778 |
| Nov 14, 2025 | 15.27 | 15.49 | 15.08 | 15.40 | 15.07 | -1.41% | 10,179 |
| Nov 13, 2025 | 15.90 | 15.90 | 15.53 | 15.62 | 15.29 | -1.70% | 24,833 |
| Nov 12, 2025 | 15.54 | 15.96 | 15.54 | 15.89 | 15.55 | 1.15% | 22,845 |
| Nov 11, 2025 | 15.75 | 15.82 | 15.64 | 15.71 | 15.38 | -0.06% | 6,113 |
| Nov 10, 2025 | 15.69 | 15.78 | 15.30 | 15.72 | 15.39 | 0.51% | 6,618 |
| Nov 7, 2025 | 15.63 | 15.64 | 15.35 | 15.64 | 15.31 | -0.26% | 4,319 |
| Nov 6, 2025 | 15.50 | 15.70 | 15.45 | 15.68 | 15.35 | 1.16% | 9,418 |
| Nov 5, 2025 | 15.63 | 15.63 | 15.17 | 15.50 | 15.17 | 0.32% | 9,714 |
| Nov 4, 2025 | 15.34 | 15.78 | 15.23 | 15.45 | 15.12 | -0.13% | 12,356 |
| Nov 3, 2025 | 15.77 | 15.77 | 15.39 | 15.47 | 15.14 | -1.15% | 9,280 |
| Oct 31, 2025 | 15.77 | 15.77 | 15.60 | 15.65 | 15.32 | -0.32% | 11,394 |
| Oct 30, 2025 | 15.93 | 15.93 | 14.99 | 15.70 | 15.37 | -1.01% | 13,045 |
| Oct 29, 2025 | 15.92 | 15.92 | 15.82 | 15.86 | 15.52 | 0.32% | 12,494 |
| Oct 28, 2025 | 15.70 | 15.85 | 15.55 | 15.81 | 15.48 | 0.25% | 49,109 |
| Oct 27, 2025 | 15.62 | 15.79 | 15.59 | 15.77 | 15.44 | 1.41% | 4,582 |
| Oct 24, 2025 | 15.72 | 15.73 | 15.50 | 15.55 | 15.22 | - | 12,830 |