The Central and Eastern Europe Fund, Inc. (CEE)
NYSE: CEE · Real-Time Price · USD
20.78
-0.30 (-1.42%)
At close: Aug 18, 2026, 4:00 PM EDT
20.69
-0.09 (-0.43%)
After-hours: Aug 18, 2026, 7:58 PM EDT
CEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 20.91 | 21.23 | 20.66 | 20.78 | 20.78 | -1.42% | 37,336 |
| Aug 17, 2026 | 21.35 | 21.35 | 20.63 | 21.08 | 21.08 | -1.77% | 17,431 |
| Aug 14, 2026 | 21.09 | 21.52 | 21.09 | 21.46 | 21.46 | -0.09% | 6,584 |
| Aug 13, 2026 | 21.37 | 21.49 | 21.37 | 21.48 | 21.48 | 0.05% | 4,369 |
| Aug 12, 2026 | 21.11 | 21.55 | 21.11 | 21.47 | 21.47 | 1.04% | 6,092 |
| Aug 11, 2026 | 21.14 | 21.37 | 20.63 | 21.25 | 21.25 | 0.95% | 28,670 |
| Aug 10, 2026 | 21.21 | 21.26 | 20.59 | 21.05 | 21.05 | -0.99% | 21,118 |
| Aug 7, 2026 | 20.90 | 21.34 | 20.70 | 21.26 | 21.26 | 0.66% | 24,720 |
| Aug 6, 2026 | 21.11 | 21.29 | 20.54 | 21.12 | 21.12 | 0.57% | 33,039 |
| Aug 5, 2026 | 21.10 | 21.40 | 20.21 | 21.00 | 21.00 | -0.38% | 23,994 |
| Aug 4, 2026 | 20.51 | 21.25 | 20.51 | 21.08 | 21.08 | 2.78% | 32,749 |
| Aug 3, 2026 | 20.54 | 20.71 | 20.18 | 20.51 | 20.51 | - | 20,117 |
| Jul 31, 2026 | 21.13 | 21.13 | 19.91 | 20.51 | 20.51 | -2.61% | 57,386 |
| Jul 30, 2026 | 20.96 | 21.32 | 20.71 | 21.06 | 21.06 | 0.53% | 22,947 |
| Jul 29, 2026 | 20.95 | 21.20 | 20.77 | 20.95 | 20.95 | 0.10% | 14,786 |
| Jul 28, 2026 | 20.77 | 20.93 | 20.65 | 20.93 | 20.93 | 0.77% | 4,115 |
| Jul 27, 2026 | 20.99 | 21.25 | 20.73 | 20.77 | 20.77 | 0.14% | 16,979 |
| Jul 24, 2026 | 20.84 | 21.00 | 20.41 | 20.74 | 20.74 | 0.34% | 16,459 |
| Jul 23, 2026 | 20.55 | 21.10 | 20.21 | 20.67 | 20.67 | 0.29% | 44,733 |
| Jul 22, 2026 | 20.63 | 20.75 | 20.55 | 20.61 | 20.61 | -0.24% | 12,255 |
| Jul 21, 2026 | 20.58 | 20.91 | 20.50 | 20.66 | 20.66 | 1.37% | 7,554 |
| Jul 20, 2026 | 20.40 | 20.81 | 20.25 | 20.38 | 20.38 | 0.15% | 11,468 |
| Jul 17, 2026 | 20.66 | 20.66 | 19.61 | 20.35 | 20.35 | -2.58% | 50,753 |
| Jul 16, 2026 | 21.12 | 21.12 | 20.76 | 20.89 | 20.89 | -1.09% | 17,435 |
| Jul 15, 2026 | 21.40 | 21.40 | 20.80 | 21.12 | 21.12 | -0.61% | 26,045 |
| Jul 14, 2026 | 21.09 | 21.42 | 20.98 | 21.25 | 21.25 | 1.43% | 24,805 |
| Jul 13, 2026 | 21.25 | 21.25 | 20.70 | 20.95 | 20.95 | -0.66% | 9,943 |
| Jul 10, 2026 | 20.97 | 21.35 | 20.80 | 21.09 | 21.09 | 0.62% | 13,583 |
| Jul 9, 2026 | 21.19 | 21.56 | 20.50 | 20.96 | 20.96 | -0.66% | 24,678 |
| Jul 8, 2026 | 21.00 | 21.40 | 20.98 | 21.10 | 21.10 | 0.29% | 57,641 |
| Jul 7, 2026 | 21.12 | 21.47 | 20.80 | 21.04 | 21.04 | 0.57% | 55,170 |
| Jul 6, 2026 | 20.99 | 21.21 | 20.87 | 20.92 | 20.92 | 0.24% | 8,801 |
| Jul 2, 2026 | 20.57 | 21.15 | 20.57 | 20.87 | 20.87 | 1.90% | 1,461 |
| Jul 1, 2026 | 20.54 | 20.95 | 20.48 | 20.48 | 20.48 | -0.34% | 24,991 |
| Jun 30, 2026 | 20.67 | 20.96 | 20.45 | 20.55 | 20.55 | -0.10% | 20,327 |
| Jun 29, 2026 | 20.57 | 21.37 | 20.37 | 20.57 | 20.57 | - | 16,177 |
| Jun 26, 2026 | 20.97 | 21.06 | 20.34 | 20.57 | 20.57 | -1.20% | 55,772 |
| Jun 25, 2026 | 20.62 | 21.15 | 20.58 | 20.82 | 20.82 | 0.29% | 12,003 |
| Jun 24, 2026 | 21.36 | 21.44 | 20.45 | 20.76 | 20.76 | -2.85% | 45,837 |
| Jun 23, 2026 | 21.52 | 21.75 | 21.18 | 21.37 | 21.37 | -1.43% | 37,024 |
| Jun 22, 2026 | 21.40 | 21.75 | 21.32 | 21.68 | 21.68 | 0.51% | 5,132 |
| Jun 18, 2026 | 21.85 | 21.95 | 21.25 | 21.57 | 21.57 | -1.24% | 56,306 |
| Jun 17, 2026 | 21.80 | 21.94 | 21.56 | 21.84 | 21.84 | 0.48% | 13,701 |
| Jun 16, 2026 | 21.71 | 21.80 | 21.55 | 21.74 | 21.74 | 1.09% | 8,821 |
| Jun 15, 2026 | 21.72 | 21.72 | 21.41 | 21.50 | 21.50 | -0.32% | 18,535 |
| Jun 12, 2026 | 21.63 | 21.63 | 21.28 | 21.57 | 21.57 | 2.03% | 6,073 |
| Jun 11, 2026 | 20.32 | 21.56 | 20.32 | 21.14 | 21.14 | 1.15% | 60,608 |
| Jun 10, 2026 | 20.55 | 21.42 | 20.44 | 20.90 | 20.90 | 0.05% | 79,763 |
| Jun 9, 2026 | 21.24 | 21.33 | 20.50 | 20.89 | 20.89 | 0.72% | 17,723 |
| Jun 8, 2026 | 20.91 | 21.18 | 20.69 | 20.74 | 20.74 | 0.34% | 17,985 |