Skip to main content
The Central and Eastern Europe Fund, Inc. (CEE)
NYSE: CEE · Real-Time Price · USD
16.46
-0.06 (-0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed

CEE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.5816.7716.2016.4616.46-0.36%13,407
Dec 4, 202516.5816.7116.4516.5216.52-0.90%18,872
Dec 3, 202516.7216.7716.6216.6716.67-0.54%44,523
Dec 2, 202516.7316.9116.6216.7616.760.60%38,238
Dec 1, 202516.7016.8216.4916.6616.661.09%74,229
Nov 28, 202516.2016.6316.1916.4816.48-1.85%40,755
Nov 26, 202516.8517.0016.6516.7916.79-0.06%59,962
Nov 25, 202516.8816.9516.5016.8016.803.32%101,863
Nov 24, 202516.0916.2616.0016.2616.263.17%71,288
Nov 21, 202515.4615.8315.2015.7615.763.96%84,263
Nov 20, 202515.2515.3015.0715.1615.160.53%23,954
Nov 19, 202515.1215.3214.9215.0815.080.53%81,674
Nov 18, 202515.0015.0014.8215.0015.00-16,104
Nov 17, 202515.3615.3714.8615.0015.00-2.60%31,778
Nov 14, 202515.2715.4915.0815.4015.40-1.41%10,179
Nov 13, 202515.9015.9015.5315.6215.62-1.70%24,833
Nov 12, 202515.5415.9615.5415.8915.891.15%22,845
Nov 11, 202515.7515.8215.6415.7115.71-0.06%6,113
Nov 10, 202515.6915.7815.3015.7215.720.51%6,618
Nov 7, 202515.6315.6415.3515.6415.64-0.26%4,319
Nov 6, 202515.5015.7015.4515.6815.681.16%9,418
Nov 5, 202515.6315.6315.1715.5015.500.32%9,714
Nov 4, 202515.3415.7815.2315.4515.45-0.13%12,356
Nov 3, 202515.7715.7715.3915.4715.47-1.15%9,280
Oct 31, 202515.7715.7715.6015.6515.65-0.32%11,394
Oct 30, 202515.9315.9314.9915.7015.70-1.01%13,045
Oct 29, 202515.9215.9215.8215.8615.860.32%12,494
Oct 28, 202515.7015.8515.5515.8115.810.25%49,109
Oct 27, 202515.6215.7915.5915.7715.771.41%4,582
Oct 24, 202515.7215.7315.5015.5515.55-12,830
Oct 23, 202515.7515.7515.4115.5515.55-1.27%7,569
Oct 22, 202515.8615.8815.6115.7515.751.03%10,944
Oct 21, 202516.0216.0215.5115.5915.59-1.52%12,611
Oct 20, 202516.0716.0715.6915.8315.830.76%30,978
Oct 17, 202515.5015.8015.5015.7115.712.28%30,895
Oct 16, 202515.2615.7014.9115.3615.360.99%56,692
Oct 15, 202515.0615.3815.0615.2115.211.00%22,680
Oct 14, 202514.9915.3014.9415.0615.06-1.95%12,605
Oct 13, 202515.0715.3614.9815.3615.362.61%10,251
Oct 10, 202515.0215.6314.8414.9714.97-1.12%36,455
Oct 9, 202515.3315.4914.7615.1415.14-2.16%131,440
Oct 8, 202515.3015.5015.3015.4815.480.03%1,919
Oct 7, 202515.3115.8815.2115.4715.470.45%9,466
Oct 6, 202515.6615.7715.3215.4015.40-1.66%16,190
Oct 3, 202515.6515.7315.5315.6615.660.19%14,793
Oct 2, 202515.7215.8415.5115.6315.630.39%10,118
Oct 1, 202515.4615.6315.2715.5715.571.37%25,547
Sep 30, 202515.2015.4515.2015.3615.360.39%9,822
Sep 29, 202515.3115.7615.1715.3015.30-1.29%12,295
Sep 26, 202515.3715.7015.3715.5015.501.11%9,265
Sep 25, 202515.4316.0015.2315.3315.33-0.13%77,093
Sep 24, 202515.2815.5315.0815.3515.351.05%22,238
Sep 23, 202515.3415.5215.1315.1915.19-1.62%23,883
Sep 22, 202515.5015.6315.0215.4415.44-1.34%79,320
Sep 19, 202515.5115.8315.5115.6515.65-1.32%49,782
Sep 18, 202515.9215.9315.6015.8615.86-0.81%75,197
Sep 17, 202516.0416.1215.9215.9915.99-0.99%12,024
Sep 16, 202516.2716.2715.9416.1516.15-0.43%5,184
Sep 15, 202516.0716.3316.0716.2216.220.25%16,933
Sep 12, 202516.2416.2815.6016.1816.18-0.37%38,623
Sep 11, 202516.1216.4516.1116.2416.240.81%19,837
Sep 10, 202516.0016.2515.8716.1116.11-0.37%31,528
Sep 9, 202516.1616.4215.8916.1716.17-0.55%19,515
Sep 8, 202516.6616.6616.1516.2616.26-15,939
Sep 5, 202515.9916.3015.9916.2616.262.26%23,922
Sep 4, 202515.7216.0115.7015.9015.900.63%8,756
Sep 3, 202515.6916.0115.5615.8015.800.96%14,192
Sep 2, 202516.0016.0215.0015.6515.65-4.16%69,746
Aug 29, 202516.4916.7216.1616.3316.33-2.16%33,639
Aug 28, 202516.9316.9816.6016.6916.69-0.60%13,851
Aug 27, 202517.0017.0616.4816.7916.79-1.35%43,402
Aug 26, 202516.9117.3716.7417.0217.021.55%22,404
Aug 25, 202516.8617.8816.6516.7616.76-0.83%16,562
Aug 22, 202517.2617.4616.7916.9016.90-2.42%70,824
Aug 21, 202517.1817.4817.1217.3217.32-1.09%21,241
Aug 20, 202517.8817.8817.1717.5117.510.17%45,704
Aug 19, 202517.3917.6917.1017.4817.480.81%54,016
Aug 18, 202517.4017.4716.9417.3417.34-0.86%64,918
Aug 15, 202516.8417.8016.8417.4917.494.23%98,578
Aug 14, 202516.8417.4316.3016.7816.78-0.71%47,041
Aug 13, 202516.9717.0016.7516.9016.900.90%29,756
Aug 12, 202516.7417.3415.9916.7516.750.24%66,607
Aug 11, 202518.2118.7016.3816.7116.71-3.35%323,074
Aug 8, 202516.4417.4116.4417.2917.296.27%110,435
Aug 7, 202516.2116.5416.0416.2716.270.93%42,892
Aug 6, 202515.1616.1715.1516.1216.126.40%98,590
Aug 5, 202514.9415.2914.9415.1515.15-0.66%30,345
Aug 4, 202515.0915.3914.8715.2515.250.20%16,803
Aug 1, 202515.0615.4915.0115.2215.22-0.33%19,221
Jul 31, 202515.4015.5015.2115.2715.27-0.91%6,536
Jul 30, 202515.3415.5015.1215.4115.410.46%11,343
Jul 29, 202515.4215.7115.2515.3415.34-0.90%20,589
Jul 28, 202515.7715.8015.4015.4815.48-2.33%26,132
Jul 25, 202515.9115.9115.7415.8515.85-0.31%8,258
Jul 24, 202515.9315.9715.7115.9015.90-0.19%5,583
Jul 23, 202515.7715.9815.6815.9315.931.14%10,033
Jul 22, 202515.8415.8415.6315.7515.75-0.13%14,783
Jul 21, 202515.6315.8315.5115.7715.770.90%32,099
Jul 18, 202515.5815.6915.3915.6315.630.51%14,581
Jul 17, 202515.2015.6115.2015.5515.550.91%19,098