The Central and Eastern Europe Fund, Inc. (CEE)
NYSE: CEE · Real-Time Price · USD
21.01
-0.28 (-1.32%)
At close: May 29, 2026, 4:00 PM EDT
21.27
+0.26 (1.24%)
After-hours: May 29, 2026, 7:00 PM EDT
CEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.20 | 21.30 | 20.89 | 21.01 | 21.01 | -1.32% | 6,662 |
| May 28, 2026 | 21.01 | 21.30 | 21.01 | 21.29 | 21.29 | 0.90% | 3,234 |
| May 27, 2026 | 21.32 | 21.42 | 20.61 | 21.10 | 21.10 | -0.75% | 19,829 |
| May 26, 2026 | 21.10 | 21.74 | 20.60 | 21.26 | 21.26 | 1.43% | 20,048 |
| May 22, 2026 | 20.91 | 21.29 | 20.60 | 20.96 | 20.96 | 0.24% | 30,918 |
| May 21, 2026 | 20.86 | 21.14 | 20.51 | 20.91 | 20.91 | -0.33% | 15,058 |
| May 20, 2026 | 20.77 | 21.18 | 20.61 | 20.98 | 20.98 | 1.06% | 40,358 |
| May 19, 2026 | 20.70 | 21.20 | 20.70 | 20.76 | 20.76 | -1.66% | 14,814 |
| May 18, 2026 | 20.89 | 21.49 | 20.89 | 21.11 | 21.11 | 1.44% | 8,773 |
| May 15, 2026 | 20.73 | 21.50 | 20.51 | 20.81 | 20.81 | -3.34% | 21,418 |
| May 14, 2026 | 21.25 | 21.98 | 20.84 | 21.53 | 21.53 | 1.70% | 52,273 |
| May 13, 2026 | 20.69 | 21.18 | 20.30 | 21.17 | 21.17 | 2.17% | 27,336 |
| May 12, 2026 | 21.15 | 21.15 | 20.17 | 20.72 | 20.72 | -2.40% | 25,617 |
| May 11, 2026 | 20.85 | 21.26 | 20.85 | 21.23 | 21.23 | 2.02% | 3,972 |
| May 8, 2026 | 20.91 | 20.91 | 20.43 | 20.81 | 20.81 | 0.34% | 27,751 |
| May 7, 2026 | 21.12 | 21.12 | 20.42 | 20.74 | 20.74 | -1.80% | 32,383 |
| May 6, 2026 | 20.71 | 21.13 | 20.27 | 21.12 | 21.12 | 3.13% | 44,779 |
| May 5, 2026 | 20.30 | 20.55 | 19.88 | 20.48 | 20.48 | 1.66% | 15,666 |
| May 4, 2026 | 20.48 | 20.48 | 19.87 | 20.15 | 20.15 | 0.07% | 10,773 |
| May 1, 2026 | 20.12 | 20.38 | 19.73 | 20.13 | 20.13 | -0.94% | 7,005 |
| Apr 30, 2026 | 20.04 | 20.40 | 19.51 | 20.32 | 20.32 | -0.39% | 37,362 |
| Apr 29, 2026 | 20.24 | 20.58 | 19.60 | 20.40 | 20.40 | 1.34% | 48,820 |
| Apr 28, 2026 | 20.02 | 20.47 | 19.77 | 20.13 | 20.13 | -0.59% | 9,413 |
| Apr 27, 2026 | 20.43 | 20.60 | 20.08 | 20.25 | 20.25 | 0.05% | 9,724 |
| Apr 24, 2026 | 20.13 | 20.51 | 19.99 | 20.24 | 20.24 | 1.10% | 16,280 |
| Apr 23, 2026 | 20.31 | 20.31 | 19.71 | 20.02 | 20.02 | -2.34% | 15,329 |
| Apr 22, 2026 | 20.39 | 20.67 | 20.21 | 20.50 | 20.50 | 0.79% | 8,616 |
| Apr 21, 2026 | 20.65 | 21.10 | 20.33 | 20.34 | 20.34 | -2.35% | 8,178 |
| Apr 20, 2026 | 20.86 | 21.49 | 20.72 | 20.83 | 20.83 | -0.33% | 13,215 |
| Apr 17, 2026 | 21.20 | 21.86 | 20.80 | 20.90 | 20.90 | -0.52% | 36,010 |
| Apr 16, 2026 | 20.55 | 21.19 | 20.11 | 21.01 | 21.01 | -0.10% | 116,266 |
| Apr 15, 2026 | 21.00 | 21.23 | 20.48 | 21.03 | 21.03 | 1.74% | 30,279 |
| Apr 14, 2026 | 20.68 | 20.71 | 20.30 | 20.67 | 20.67 | 1.87% | 20,951 |
| Apr 13, 2026 | 19.75 | 20.30 | 19.05 | 20.29 | 20.29 | 2.32% | 45,768 |
| Apr 10, 2026 | 19.39 | 19.91 | 19.35 | 19.83 | 19.83 | 3.66% | 47,922 |
| Apr 9, 2026 | 19.10 | 19.28 | 18.80 | 19.13 | 19.13 | 1.11% | 5,172 |
| Apr 8, 2026 | 18.44 | 19.12 | 18.44 | 18.92 | 18.92 | 3.90% | 18,675 |
| Apr 7, 2026 | 18.13 | 18.37 | 17.62 | 18.21 | 18.21 | -0.49% | 20,331 |
| Apr 6, 2026 | 18.10 | 18.38 | 17.96 | 18.30 | 18.30 | 1.10% | 5,101 |
| Apr 2, 2026 | 17.75 | 18.38 | 17.63 | 18.10 | 18.10 | -0.60% | 7,602 |
| Apr 1, 2026 | 18.41 | 18.48 | 18.10 | 18.21 | 18.21 | -0.49% | 13,279 |
| Mar 31, 2026 | 17.59 | 18.37 | 17.50 | 18.30 | 18.30 | 4.75% | 22,550 |
| Mar 30, 2026 | 17.38 | 17.83 | 17.16 | 17.47 | 17.47 | 0.81% | 21,212 |
| Mar 27, 2026 | 17.49 | 17.62 | 17.15 | 17.33 | 17.33 | -1.25% | 6,316 |
| Mar 26, 2026 | 17.67 | 17.85 | 17.09 | 17.55 | 17.55 | -0.79% | 38,575 |
| Mar 25, 2026 | 17.16 | 17.77 | 17.16 | 17.69 | 17.69 | 3.15% | 17,984 |
| Mar 24, 2026 | 17.51 | 17.58 | 17.06 | 17.15 | 17.15 | -1.83% | 27,156 |
| Mar 23, 2026 | 17.42 | 17.77 | 17.05 | 17.47 | 17.47 | 1.98% | 37,867 |
| Mar 20, 2026 | 17.57 | 17.63 | 17.00 | 17.13 | 17.13 | -3.06% | 16,913 |
| Mar 19, 2026 | 17.37 | 17.93 | 17.11 | 17.67 | 17.67 | -1.01% | 45,825 |