Central Europe, Russia and Turkey Fund, Inc. (The) Historical Stock Prices

CEE 
$22.88
*  
0.04
0.18%
Get CEE Alerts
*Delayed - data as of Apr. 27, 2015 11:29 ET  -  Find a broker to begin trading CEE now
Exchange: NYSE

Community Rating:
View:    CEE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:29  22.81  22.96  22.879  22.88 2,596
04/24/2015 22.97 22.97 22.71 22.84 7,130
04/23/2015 22.55 22.77 22.53 22.77 28,213
04/22/2015 22.62 22.719 22.45 22.5499 30,474
04/21/2015 22.57 22.71 22.51 22.6 14,421
04/20/2015 22.47 22.6 22.38 22.42 43,783
04/17/2015 22.65 22.66 22.3648 22.52 44,481
04/16/2015 22.93 23.0245 22.77 22.97 35,633
04/15/2015 22.4 22.95 22.4 22.94 13,840
04/14/2015 22.37 22.37 22.27 22.335 62,606
04/13/2015 22.42 22.46 22.31 22.32 19,010
04/10/2015 22.24 22.33 22.16 22.29 36,475
04/09/2015 22.3 22.37 22.16 22.33 52,655
04/08/2015 22.21 22.21 22.01 22.1 17,026
04/07/2015 22.01 22.05 21.8766 21.995 25,717
04/06/2015 21.59 21.9799 21.575 21.9 48,136
04/02/2015 21.1 21.59 21 21.59 21,954
04/01/2015 20.72 20.94 20.59 20.83 32,140
03/31/2015 20.4394 20.63 20.4394 20.5 15,109
03/30/2015 20.47 20.61 20.4 20.61 22,763
03/27/2015 20.44 20.512 20.36 20.36 3,784
03/26/2015 20.65 20.67 20.44 20.59 46,291
03/25/2015 20.76 20.76 20.66 20.75 10,247
03/24/2015 20.57 20.7 20.49 20.6 13,693
03/23/2015 20.51 20.69 20.36 20.65 26,632
03/20/2015 20.08 20.47 20.07 20.35 36,298
03/19/2015 19.92 19.92 19.66 19.68 14,051
03/18/2015 19.52 20.18 19.52 20.18 16,520
03/17/2015 19.57 19.73 19.46 19.62 45,211
03/16/2015 19.57 19.59 19.48 19.52 7,631
03/13/2015 19.74 19.89 19.41 19.44 80,738
03/12/2015 19.94 19.961 19.7 19.86 11,565
03/11/2015 20.03 20.03 19.61 19.89 34,530
03/10/2015 20.38 20.38 19.95 20.03 55,175
03/09/2015 20.5 20.895 20.42 20.71 37,959
03/06/2015 20.9 20.9 20.52 20.52 18,428
03/05/2015 21 21 20.91 20.93 25,888
03/04/2015 21.09 21.09 20.865 21 11,832
03/03/2015 21.49 21.49 21.23 21.29 34,469
03/02/2015 21.07 21.11 20.94 20.95 38,950
02/27/2015 20.85 21.33 20.84 21.22 40,364
02/26/2015 20.99 21.0699 20.78 20.89 118,958
02/25/2015 20.76 21.0703 20.76 21 27,849
02/24/2015 20.7 20.94 20.7 20.8 43,510
02/23/2015 20.86 20.86 20.51 20.51 53,917
02/20/2015 20.87 21.08 20.83 20.95 59,701
02/19/2015 20.99 21.12 20.77 20.98 31,984
02/18/2015 21.14 21.339 21.14 21.165 22,387
02/17/2015 21.04 21.27 20.86 21.14 37,235
02/13/2015 20.96 21.21 20.76 21.21 64,386
02/12/2015 20.4 20.96 20.27 20.89 56,109
02/11/2015 20.1 20.3374 19.86 20.24 24,359
02/10/2015 20.1 20.4 20.06 20.39 18,473
02/09/2015 20.18 20.5 20.18 20.3 40,818
02/06/2015 20.58 20.58 20.08 20.22 21,434
02/05/2015 20.21 20.43 20.21 20.3 13,186
02/04/2015 19.94 20.09 19.8 20.04 15,765
02/03/2015 20 20.5 19.96 20.44 34,146
02/02/2015 19.72 19.82 19.54 19.82 6,081
01/30/2015 19.62 19.9299 19.42 19.67 17,797
01/29/2015 20.04 20.25 19.82 19.94 56,065
01/28/2015 20.32 20.32 19.97 20.03 16,515
01/27/2015 20.14 20.928 20.14 20.43 68,192
01/26/2015 20.38 20.705 19.98 20.03 69,229
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?