Skip to main content
The Central and Eastern Europe Fund, Inc. (CEE)
NYSE: CEE · Real-Time Price · USD
18.60
-0.34 (-1.80%)
Mar 5, 2026, 4:00 PM EST - Market closed

CEE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.8319.0618.2018.6018.60-1.80%14,377
Mar 4, 202619.3419.3418.7118.9418.942.05%4,684
Mar 3, 202619.0519.0518.1018.5618.56-4.77%47,175
Mar 2, 202619.4219.5419.0119.4919.49-0.20%19,931
Feb 27, 202619.4019.7419.2319.5319.53-0.51%16,946
Feb 26, 202619.7519.8919.3019.6319.63-0.51%17,228
Feb 25, 202619.6619.9819.5019.7319.730.61%9,278
Feb 24, 202619.6619.6619.3619.6119.61-0.41%23,521
Feb 23, 202619.6819.7219.4119.6919.690.97%4,753
Feb 20, 202619.5919.6619.4619.5019.50-7,337
Feb 19, 202619.5119.6719.3519.5019.50-0.66%18,488
Feb 18, 202619.3819.7819.3819.6319.630.20%7,808
Feb 17, 202619.9419.9419.2919.5919.59-0.76%55,180
Feb 13, 202619.8219.8719.6419.7419.74-0.45%25,211
Feb 12, 202619.6719.9819.5019.8319.830.30%22,975
Feb 11, 202619.6919.8119.5919.7719.771.23%7,889
Feb 10, 202619.7119.7619.4019.5319.53-0.91%32,143
Feb 9, 202619.3619.8719.2119.7119.712.60%9,285
Feb 6, 202619.2319.2518.5119.2119.210.37%24,859
Feb 5, 202619.2019.4919.1019.1419.14-1.44%19,123
Feb 4, 202619.2619.5019.1319.4219.420.99%24,280
Feb 3, 202619.2419.2818.8819.2319.231.32%17,581
Feb 2, 202619.2119.3818.2518.9818.98-0.73%64,631
Jan 30, 202619.2119.2319.0019.1219.12-0.88%30,781
Jan 29, 202618.8819.3318.6819.2919.291.31%16,045
Jan 28, 202618.7919.1318.7219.0419.041.71%23,891
Jan 27, 202619.2319.4818.5018.7218.72-2.40%75,757
Jan 26, 202618.7019.1818.5019.1819.183.51%17,399
Jan 23, 202618.4118.7618.3418.5318.53-1.49%11,177
Jan 22, 202618.4918.8418.2418.8118.812.56%19,704
Jan 21, 202617.7618.4117.7618.3418.343.03%24,058
Jan 20, 202617.6017.9217.0017.8017.801.14%22,845
Jan 16, 202617.8717.9417.4017.6017.60-0.56%56,506
Jan 15, 202617.5017.8917.5017.7017.700.34%7,327
Jan 14, 202617.7518.0017.0317.6417.64-0.28%19,195
Jan 13, 202617.5918.0717.5617.6917.69-1.61%21,566
Jan 12, 202617.9518.1017.3517.9817.980.62%10,024
Jan 9, 202617.6217.9717.4517.8717.870.96%26,507
Jan 8, 202617.9517.9517.6117.7017.70-1.67%32,829
Jan 7, 202617.9718.1317.4618.0018.001.93%17,628
Jan 6, 202617.5717.9017.3317.6617.66-0.84%33,907
Jan 5, 202618.1218.1217.7117.8117.81-1.17%14,540
Jan 2, 202618.0018.1117.6218.0218.021.81%10,487
Dec 31, 202517.8218.0017.4717.7017.70-1.56%13,971
Dec 30, 202518.1218.1217.7117.9817.98-1.69%9,633
Dec 29, 202517.4518.4617.4518.2917.902.87%112,628
Dec 26, 202517.3417.9317.3417.7817.402.80%17,386
Dec 24, 202516.9817.3016.9017.3016.931.08%1,238
Dec 23, 202517.2917.2916.9217.1116.75-0.35%19,712
Dec 22, 202516.9017.3416.5317.1716.812.08%20,073
Dec 19, 202517.1117.1816.6016.8216.46-70,264
Dec 18, 202517.0517.3016.6516.8216.46-1.35%40,101
Dec 17, 202517.1317.5616.9117.0516.69-1.39%142,293
Dec 16, 202517.3017.5017.1817.2916.92-1.09%30,811
Dec 15, 202517.6118.1017.2217.4817.11-0.63%158,786
Dec 12, 202517.5317.8617.4017.5917.22-0.11%108,611
Dec 11, 202517.2417.6817.2217.6117.243.59%134,924
Dec 10, 202516.8517.2316.7517.0016.640.89%29,247
Dec 9, 202516.7516.9616.6016.8516.490.60%39,056
Dec 8, 202516.6016.7716.4516.7516.401.76%16,876
Dec 5, 202516.5816.7716.2016.4616.11-0.36%13,407
Dec 4, 202516.5816.7116.4516.5216.17-0.90%18,872
Dec 3, 202516.7216.7716.6216.6716.32-0.54%44,523
Dec 2, 202516.7316.9116.6216.7616.410.60%38,238
Dec 1, 202516.7016.8216.4916.6616.311.09%74,229
Nov 28, 202516.2016.6316.1916.4816.13-1.85%40,755
Nov 26, 202516.8517.0016.6516.7916.43-0.06%60,062
Nov 25, 202516.8816.9516.5016.8016.443.32%101,863
Nov 24, 202516.0916.2616.0016.2615.923.17%71,288
Nov 21, 202515.4615.8315.2015.7615.433.96%84,263
Nov 20, 202515.2515.3015.0715.1614.840.53%23,954
Nov 19, 202515.1215.3214.9215.0814.760.53%81,674
Nov 18, 202515.0015.0014.8215.0014.68-16,104
Nov 17, 202515.3615.3714.8615.0014.68-2.60%31,778
Nov 14, 202515.2715.4915.0815.4015.07-1.41%10,179
Nov 13, 202515.9015.9015.5315.6215.29-1.70%24,833
Nov 12, 202515.5415.9615.5415.8915.551.15%22,845
Nov 11, 202515.7515.8215.6415.7115.38-0.06%6,113
Nov 10, 202515.6915.7815.3015.7215.390.51%6,618
Nov 7, 202515.6315.6415.3515.6415.31-0.26%4,319
Nov 6, 202515.5015.7015.4515.6815.351.16%9,418
Nov 5, 202515.6315.6315.1715.5015.170.32%9,714
Nov 4, 202515.3415.7815.2315.4515.12-0.13%12,356
Nov 3, 202515.7715.7715.3915.4715.14-1.15%9,280
Oct 31, 202515.7715.7715.6015.6515.32-0.32%11,394
Oct 30, 202515.9315.9314.9915.7015.37-1.01%13,045
Oct 29, 202515.9215.9215.8215.8615.520.32%12,494
Oct 28, 202515.7015.8515.5515.8115.480.25%49,109
Oct 27, 202515.6215.7915.5915.7715.441.41%4,582
Oct 24, 202515.7215.7315.5015.5515.22-12,830
Oct 23, 202515.7515.7515.4115.5515.22-1.27%7,569
Oct 22, 202515.8615.8815.6115.7515.421.03%10,944
Oct 21, 202516.0216.0215.5115.5915.26-1.52%12,611
Oct 20, 202516.0716.0715.6915.8315.490.76%30,978
Oct 17, 202515.5015.8015.5015.7115.382.28%30,895
Oct 16, 202515.2615.7014.9115.3615.030.99%56,692
Oct 15, 202515.0615.3815.0615.2114.891.00%22,680
Oct 14, 202514.9915.3014.9415.0614.74-1.95%12,605
Oct 13, 202515.0715.3614.9815.3615.032.61%10,251
Oct 10, 202515.0215.6314.8414.9714.65-1.12%36,455