The Central and Eastern Europe Fund, Inc. (CEE)
NYSE: CEE · Real-Time Price · USD
19.34
-0.04 (-0.21%)
At close: Sep 18, 2026, 4:00 PM EDT
19.25
-0.09 (-0.46%)
After-hours: Sep 18, 2026, 7:30 PM EDT
CEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.61 | 19.61 | 19.19 | 19.34 | 19.34 | -0.21% | 12,711 |
| Sep 17, 2026 | 19.38 | 19.79 | 19.28 | 19.38 | 19.38 | 1.20% | 15,344 |
| Sep 16, 2026 | 19.48 | 20.36 | 19.07 | 19.15 | 19.15 | -2.54% | 20,896 |
| Sep 15, 2026 | 19.95 | 20.98 | 19.26 | 19.65 | 19.65 | -1.90% | 22,495 |
| Sep 14, 2026 | 20.07 | 20.35 | 19.71 | 20.03 | 20.03 | 0.15% | 11,498 |
| Sep 11, 2026 | 20.11 | 20.43 | 19.80 | 20.00 | 20.00 | 0.30% | 10,307 |
| Sep 10, 2026 | 20.26 | 20.62 | 19.89 | 19.94 | 19.94 | -1.19% | 14,401 |
| Sep 9, 2026 | 19.90 | 20.63 | 19.90 | 20.18 | 20.18 | -0.84% | 14,050 |
| Sep 8, 2026 | 20.00 | 20.64 | 20.00 | 20.35 | 20.35 | 0.15% | 16,184 |
| Sep 4, 2026 | 19.97 | 20.95 | 19.97 | 20.32 | 20.32 | 1.70% | 7,589 |
| Sep 3, 2026 | 20.22 | 20.22 | 19.77 | 19.98 | 19.98 | 0.40% | 1,681 |
| Sep 2, 2026 | 19.85 | 20.04 | 19.80 | 19.90 | 19.90 | 0.51% | 5,944 |
| Sep 1, 2026 | 19.75 | 20.04 | 19.70 | 19.80 | 19.80 | -0.45% | 11,781 |
| Aug 31, 2026 | 19.73 | 20.02 | 19.73 | 19.89 | 19.89 | 0.81% | 9,537 |
| Aug 28, 2026 | 19.83 | 19.86 | 19.48 | 19.73 | 19.73 | -0.60% | 29,725 |
| Aug 27, 2026 | 20.38 | 20.45 | 19.80 | 19.85 | 19.85 | -1.54% | 38,461 |
| Aug 26, 2026 | 20.31 | 20.80 | 20.09 | 20.16 | 20.16 | -0.59% | 97,915 |
| Aug 25, 2026 | 20.64 | 20.64 | 20.00 | 20.28 | 20.28 | -0.10% | 69,935 |
| Aug 24, 2026 | 20.45 | 20.49 | 20.15 | 20.30 | 20.30 | -0.93% | 36,998 |
| Aug 21, 2026 | 20.86 | 20.95 | 20.48 | 20.49 | 20.49 | -0.82% | 45,277 |
| Aug 20, 2026 | 20.91 | 21.07 | 20.32 | 20.66 | 20.66 | -0.67% | 28,480 |
| Aug 19, 2026 | 20.97 | 21.07 | 20.66 | 20.80 | 20.80 | 0.10% | 43,535 |
| 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 |