The Central and Eastern Europe Fund, Inc. (NY: CEE )

9.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.03 12.20 12.01 12.18 52,148 +0.14(+1.20%)
Apr 29, 2004 12.15 12.25 12.01 12.03 133,230 -0.26(-2.11%)
Apr 28, 2004 12.76 12.78 12.15 12.29 124,394 -0.40(-3.14%)
Apr 27, 2004 12.68 12.69 12.55 12.69 80,735 -0.15(-1.17%)
Apr 26, 2004 12.89 12.97 12.84 12.84 124,741 -0.12(-0.89%)
Apr 23, 2004 12.95 13.02 12.87 12.96 55,440 +0.14(+1.08%)
Apr 22, 2004 13.00 13.02 12.73 12.82 156,966 -0.33(-2.50%)
Apr 21, 2004 13.34 13.43 13.06 13.15 200,105 -0.33(-2.48%)
Apr 20, 2004 13.71 13.71 13.48 13.48 23,908 -0.24(-1.72%)
Apr 19, 2004 13.59 13.72 13.59 13.72 46,604 +0.04(+0.30%)
Apr 16, 2004 13.74 13.76 13.64 13.68 66,875 -0.03(-0.25%)
Apr 15, 2004 13.78 13.83 13.69 13.71 41,580 -0.19(-1.37%)
Apr 14, 2004 13.91 13.96 13.78 13.90 129,938 -0.27(-1.91%)
Apr 13, 2004 14.42 14.42 14.18 14.18 52,148 -0.16(-1.13%)
Apr 12, 2004 14.21 14.38 14.16 14.34 102,738 +0.20(+1.39%)
Apr 08, 2004 14.08 14.16 14.06 14.14 71,552 +0.12(+0.82%)
Apr 07, 2004 14.22 14.22 14.00 14.03 86,452 -0.03(-0.21%)
Apr 06, 2004 14.11 14.14 14.04 14.05 75,018 -0.17(-1.22%)
Apr 05, 2004 14.18 14.27 14.18 14.23 93,729 +0.06(+0.45%)
Apr 02, 2004 14.12 14.16 14.03 14.16 122,835 +0.11(+0.78%)
Apr 01, 2004 14.14 14.14 14.03 14.05 200,972 -0.09(-0.61%)
Mar 31, 2004 14.17 14.20 13.97 14.14 374,050 +0.12(+0.82%)
Mar 30, 2004 14.12 14.13 13.97 14.03 226,959 -0.11(-0.78%)
Mar 29, 2004 13.74 14.14 13.74 14.14 169,093 +0.48(+3.55%)
Mar 26, 2004 13.67 13.73 13.61 13.65 75,191 +0.06(+0.47%)
Mar 25, 2004 13.51 13.59 13.51 13.59 91,130 +0.13(+0.99%)
Mar 24, 2004 13.51 13.57 13.43 13.45 41,407 -0.05(-0.39%)
Mar 23, 2004 13.53 13.62 13.47 13.51 41,926 +0.06(+0.43%)
Mar 22, 2004 13.44 13.49 13.34 13.45 78,309 +0.03(+0.26%)
Mar 19, 2004 13.44 13.48 13.41 13.41 222,455 +0.02(+0.17%)
Mar 18, 2004 13.45 13.54 13.39 13.39 207,209 -0.06(-0.43%)
Mar 17, 2004 13.39 13.49 13.33 13.45 326,233 +0.23(+1.70%)
Mar 16, 2004 13.28 13.43 13.14 13.22 349,102 -0.07(-0.52%)
Mar 15, 2004 13.33 13.48 13.29 13.29 200,798 -0.18(-1.37%)
Mar 12, 2004 13.45 13.56 13.42 13.48 94,941 +0.08(+0.60%)
Mar 11, 2004 13.39 13.41 13.34 13.40 93,036 -0.05(-0.39%)
Mar 10, 2004 13.69 13.71 13.45 13.45 129,072 -0.23(-1.69%)
Mar 09, 2004 13.71 13.78 13.67 13.68 125,434 +0.06(+0.47%)
Mar 08, 2004 13.45 13.62 13.45 13.62 286,211 +0.28(+2.08%)
Mar 05, 2004 13.39 13.49 13.31 13.34 106,203 +0.05(+0.39%)
Mar 04, 2004 13.30 13.40 13.28 13.29 124,914 -0.16(-1.20%)
Mar 03, 2004 13.64 13.64 13.34 13.45 59,771 -0.20(-1.44%)
Mar 02, 2004 13.71 13.71 13.56 13.64 87,838 -0.06(-0.42%)
Mar 01, 2004 13.56 13.70 13.49 13.70 104,297 +0.28(+2.11%)
Feb 27, 2004 13.34 13.42 13.32 13.42 59,598 +0.14(+1.09%)
Feb 26, 2004 13.05 13.45 13.05 13.28 103,258 -0.03(-0.22%)
Feb 25, 2004 13.10 13.34 13.10 13.30 106,549 +0.26(+1.99%)
Feb 24, 2004 13.19 13.19 12.87 13.04 130,285 -0.30(-2.25%)
Feb 23, 2004 13.63 13.65 13.32 13.34 53,881 -0.21(-1.53%)
Feb 20, 2004 13.42 13.70 13.28 13.55 230,078 -0.89(-6.19%)
Feb 19, 2004 14.57 14.57 14.37 14.45 311,333 -0.07(-0.48%)
Feb 18, 2004 14.49 14.53 14.46 14.52 194,734 +0.06(+0.40%)
Feb 17, 2004 14.53 14.54 14.29 14.46 137,908 -0.06(-0.40%)
Feb 13, 2004 14.46 14.52 14.40 14.52 38,635 +0.13(+0.88%)
Feb 12, 2004 14.46 14.46 14.39 14.39 26,161 -0.04(-0.28%)
Feb 11, 2004 14.42 14.47 14.42 14.43 53,188 +0.05(+0.36%)
Feb 10, 2004 14.30 14.43 14.21 14.38 19,577 +0.12(+0.85%)
Feb 09, 2004 14.20 14.31 14.20 14.26 26,334 +0.00(+0.00%)
Feb 06, 2004 14.00 14.31 14.00 14.26 42,273 +0.40(+2.92%)
Feb 05, 2004 13.68 14.03 13.66 13.85 39,154 +0.26(+1.91%)
Feb 04, 2004 13.82 13.82 13.58 13.59 31,185 -0.08(-0.59%)
Feb 03, 2004 13.62 13.68 13.56 13.67 7,623 +0.12(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.