Home > Quotes > CEE > Historical Prices

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

CEE 
$33.26
*  
0.36
  negative  
1.09%
Get CEE Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE

Community Rating:
View:    CEE After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  33.04  33.6599  33.04  33.26 142,636
05/21/2013 33.17 33.17 32.45 32.9 18,081
05/20/2013 33.11 33.11 32.72 33.11 3,045
05/17/2013 33.11 33.11 32.75 33.02 5,616
05/16/2013 32.87 33.08 32.87 33.05 5,320
05/15/2013 32.82 33.071 32.723 33.05 2,671
05/14/2013 33 33.215 33 33.091 6,431
05/13/2013 33.26 33.26 32.836 32.836 9,297
05/10/2013 33.24 33.59 33.1301 33.41 7,362
05/09/2013 33.54 33.62 33.54 33.62 861
05/08/2013 33.161 33.7 33.161 33.7 7,691
05/07/2013 33.54 33.72 33.27 33.48 8,351
05/06/2013 32.87 33.26 32.71 33.26 6,974
05/03/2013 32.96 33.17 32.7401 32.91 12,484
05/02/2013 32.57 32.664 32.3 32.57 3,823
05/01/2013 32.12 32.36 32.02 32.33 6,903
04/30/2013 32.42 32.57 32.41 32.55 3,591
04/29/2013 31.94 32.09 31.8 32.09 9,500
04/26/2013 31.71 31.8301 31.71 31.79 6,610
04/25/2013 31.93 32 31.6 31.8 7,201
04/24/2013 31.65 31.84 31.3 31.55 8,070
04/23/2013 31.11 31.3 31.11 31.24 7,544
04/22/2013 31.11 31.35 30.95 31.34 7,911
04/19/2013 30.94 31.33 30.83 31.33 6,818
04/18/2013 31.26 31.26 30.95 31.01 14,724
04/17/2013 32.1 32.1003 30.66 31.02 20,620
04/16/2013 32.52 32.89 32.18 32.1965 18,767
04/15/2013 32.22 32.37 32.1 32.1 46,358
04/12/2013 32.7 32.89 32.7 32.89 250
04/11/2013 32.94 33.12 32.9 33.08 3,011
04/10/2013 32.7497 33.91 32.7497 32.95 28,053
04/09/2013 32.48 32.87 32.48 32.85 9,993
04/08/2013 32.35 32.45 32.23 32.44 8,921
04/05/2013 32.1 32.33 32.1 32.31 10,122
04/04/2013 32.77 33.02 32.48 32.55 14,642
04/03/2013 33.1 33.1 32.41 32.75 77,182
04/02/2013 32.99 33.246 32.92 33.15 46,093
04/01/2013 32.62 33.24 32.62 33.09 43,747
03/28/2013 32.56 32.77 32.56 32.77 21,736
03/27/2013 32.35 32.72 32.35 32.7 40,963
03/26/2013 32.57 32.67 32.39 32.65 43,718
03/25/2013 32.7 32.85 32.65 32.65 27,026
03/22/2013 32.76 32.91 32.7 32.7 25,850
03/21/2013 33.09 33.1 32.39 32.91 22,263
03/20/2013 33.26 33.26 32.73 32.94 11,880
03/19/2013 33.43 33.43 32.97 33.06 10,978
03/18/2013 33.61 33.61 33.51 33.6 7,858
03/15/2013 33.97 34.18 33.97 34.0644 8,765
03/14/2013 33.84 33.95 33.8 33.95 3,705
03/13/2013 34.17 34.21 33.63 33.84 22,902
03/12/2013 34.35 34.44 34.31 34.34 60,334
03/11/2013 34.01 34.51 34.01 34.35 22,383
03/08/2013 34.47 34.51 34.2 34.3 27,312
03/07/2013 33.94 34.28 33.94 34.192 16,125
03/06/2013 33.85 34.26 33.85 34.11 18,065
03/05/2013 33.885 34.15 33.6888 33.73 12,636
03/04/2013 33.52 33.55 33.2201 33.505 21,419
03/01/2013 33.82 34.09 33.58 33.8088 10,996
02/28/2013 33.86 34.15 33.73 34.1 15,278
02/27/2013 33.98 34 33.6 34 31,501
02/26/2013 33.79 34.13 33.76 33.98 18,999
02/25/2013 34.29 34.29 33.7 33.7 40,926
02/22/2013 34.08 34.08 33.86 34.03 15,701
02/21/2013 34.04 34.2025 34.0301 34.05 6,242
02/20/2013 34.86 34.89 34.33 34.4 45,285
02/19/2013 34.79 34.9099 34.73 34.86 16,585
02/15/2013 34.82 34.884 34.4748 34.62 13,012
02/14/2013 34.99 35.06 34.9 34.96 26,783
02/13/2013 35.46 35.52 35.18 35.28 8,247
02/12/2013 35.01 35.21 34.9505 35.14 30,268
02/11/2013 35.3 35.3 35.14 35.17 104,054
02/08/2013 35.18 35.32 35.18 35.2731 10,988
02/07/2013 35.31 35.31 35.07 35.13 8,586
02/06/2013 35.5 35.6 35.4 35.46 14,209
02/05/2013 35.97 36.099 35.78 35.78 15,688
02/04/2013 35.6 35.9 35.44 35.65 38,335
02/01/2013 35.67 35.97 35.67 35.97 16,617
01/31/2013 35.61 35.61 35.21 35.42 26,348
01/30/2013 35.45 35.855 35.1432 35.56 49,021
01/29/2013 35.7 35.88 35.55 35.83 56,481
01/28/2013 35.89 35.89 35.65 35.69 32,570
01/25/2013 35.85 35.97 35.81 35.91 13,589
01/24/2013 35.5 35.85 35.42 35.61 62,619
01/23/2013 35.28 35.32 35.23 35.32 19,339
01/22/2013 35.01 35.2 35 35.2 22,138
01/18/2013 34.97 35.33 34.97 35.2 106,033
01/17/2013 34.85 35 34.85 34.97 25,087
01/16/2013 34.65 34.79 34.65 34.79 5,165
01/15/2013 34.89 34.89 34.7 34.83 13,308
01/14/2013 34.98 34.98 34.75 34.97 27,973
01/11/2013 34.74 34.75 34.031 34.481 16,139
01/10/2013 34.52 34.78 34.52 34.74 11,573
01/09/2013 34.58 34.63 34.5 34.5 9,699
01/08/2013 34.22 34.38 34.17 34.36 29,057
01/07/2013 34.41 34.54 34.38 34.51 13,523
01/04/2013 34.53 34.7 34.53 34.7 42,622
01/03/2013 34.61 34.71 34.5 34.6634 40,415
01/02/2013 34.37 34.71 34.37 34.71 25,385
12/31/2012 33.14 33.988 33.14 33.92 16,998
12/28/2012 33.46 33.55 32.92 33.5 21,487
12/27/2012 33.01 33.52 33.01 33.52 22,109
12/26/2012 33.91 34.27 33.91 34.23 21,707
12/24/2012 33.79 34.08 33.58 34.08 11,550
12/21/2012 34.11 34.11 33.72 33.98 22,100
12/20/2012 34 34.32 34 34.32 23,036
12/19/2012 33.87 34 33.77 33.91 46,063
12/18/2012 33.53 33.956 33.53 33.9 31,955
12/17/2012 33.53 33.69 33.53 33.66 19,292
12/14/2012 33.56 33.61 33.515 33.58 15,802
12/13/2012 33.51 33.62 33.38 33.4 20,173
12/12/2012 33.48 33.72 33.33 33.58 23,241
12/11/2012 32.77 33.19 32.76 33.05 99,849
12/10/2012 32.8 32.95 32.68 32.75 162,036
12/07/2012 32.7 32.7 32.46 32.6 160,635
12/06/2012 32.72 32.83 32.56 32.76 78,421
12/05/2012 32.36 32.67 32.36 32.59 238,684
12/04/2012 31.86 32.22 31.86 32.15 87,625
12/03/2012 31.96 31.96 31.77 31.8 125,849
11/30/2012 31.64 31.67 31.49 31.57 108,242
11/29/2012 31.5 31.56 31.38 31.45 79,520
11/28/2012 30.92 31.38 30.92 31.38 34,822
11/27/2012 31.3 31.4599 31.29 31.32 85,905
11/26/2012 31.61 31.61 31.39 31.55 48,298
11/23/2012 31.36 31.6699 31.36 31.65 5,840
11/21/2012 31.05 31.33 31.05 31.27 58,273
11/20/2012 30.92 31.104 30.92 30.986 60,200
11/19/2012 30.98 31.38 30.98 31.15 36,342
11/16/2012 30.28 30.84 30.27 30.84 68,600
11/15/2012 30.72 30.96 30.31 30.39 36,520
11/14/2012 31.31 31.31 30.5 30.51 17,209
11/13/2012 31.39 31.51 31.23 31.472 969,081
11/12/2012 31.93 32 31.9001 31.95 3,517
11/09/2012 31.75 32.07 31.75 31.974 7,483
11/08/2012 32.06 32.21 31.74 31.74 15,446
11/07/2012 32.2 32.4 32.14 32.24 25,635
11/06/2012 32.98 33.01 32.79 33 41,515
11/05/2012 32.9 32.92 32.79 32.86 26,375
11/02/2012 32.95 33.04 32.92 32.97 29,221
11/01/2012 32.93 33.0601 32.77 33.06 20,267
10/31/2012 32.99 33.05 32.67 32.98 18,760
10/26/2012 33.15 33.15 32.931 33.03 2,983
10/25/2012 33.46 33.46 33.24 33.32 12,384
10/24/2012 33.32 33.43 33.31 33.38 6,217
10/23/2012 33.53 33.56 33.301 33.5 4,284
10/22/2012 34.07 34.29 34.07 34.26 12,408
10/19/2012 34.25 34.25 33.88 33.96 13,940
10/18/2012 34.36 34.49 34.33 34.34 7,000
10/17/2012 34.02 34.49 34.02 34.4431 17,799
10/16/2012 33.82 34 33.81 33.87 7,474
10/15/2012 33.59 33.75 33.55 33.69 5,600
10/12/2012 33.6101 33.79 33.5877 33.7 25,941
10/11/2012 33.88 33.98 33.788 33.788 14,720
10/10/2012 33.55 33.63 33.47 33.47 14,147
10/09/2012 33.98 33.98 33.71 33.72 4,863
10/08/2012 33.97 33.97 33.87 33.93 11,086
10/05/2012 34.15 34.35 34.0023 34.01 26,038
10/04/2012 33.55 33.95 33.55 33.94 3,316
10/03/2012 33.89 34.2 33.8001 33.83 16,656
10/02/2012 34.14 34.14 33.88 34.09 26,731
10/01/2012 33.83 34.06 33.68 33.68 20,174
09/28/2012 33.36 33.62 33.07 33.39 62,548
09/27/2012 33.42 33.7616 33.27 33.67 24,136
09/26/2012 33.45 33.45 32.93 33.13 28,211
09/25/2012 34.02 34.17 33.62 33.62 52,912
09/24/2012 34.08 34.24 33.9801 34.15 7,856
09/21/2012 34.3 34.34 34.229 34.34 17,238
09/20/2012 33.97 34.15 33.39 34.14 14,140
09/19/2012 34.43 34.43 34.09 34.36 31,184
09/18/2012 34.83 34.83 34.65 34.77 26,312
09/17/2012 35.31 35.38 34.7535 34.95 52,505
09/14/2012 34.75 35.35 34.7499 35.14 42,357
09/13/2012 33.59 34.6 33.55 34.6 42,429
09/12/2012 33.67 33.74 33.64 33.69 19,626
09/11/2012 33.25 33.58 33.25 33.5 17,064
09/10/2012 32.84 33.35 32.84 33.14 38,306
09/07/2012 32.56 33.139 32.56 33.1285 10,016
09/06/2012 31.99 32.401 31.99 32.34 169,143
09/05/2012 31.58 31.77 31.52 31.77 10,299
09/04/2012 31.75 32 31.7 31.72 18,378
08/31/2012 31.5 31.69 31.4 31.68 22,209
08/30/2012 31.46 31.53 31.37 31.4 31,917
08/29/2012 31.96 31.99 31.6 31.8571 21,026
08/28/2012 32.07 32.19 31.8407 32.06 7,528
08/27/2012 32.26 32.26 32.04 32.21 27,119
08/24/2012 32.01 32.36 31.96 32.33 13,318
08/23/2012 32 32.02 31.94 31.94 40,808
08/22/2012 31.67 32.21 31.67 32.11 31,592
08/21/2012 31.95 32.26 31.69 31.7205 23,793
08/20/2012 31.52 31.83 31.38 31.58 39,713
08/17/2012 31.88 31.92 31.8 31.9 8,593
08/16/2012 31.84 32.11 31.7105 32.05 12,521
08/15/2012 31.62 31.83 31.57 31.8 5,657
08/14/2012 31.71 31.918 31.71 31.88 7,937
08/13/2012 31.71 31.76 31.55 31.68 20,161
08/10/2012 31.32 31.7 31.1599 31.68 15,839
08/09/2012 31.76 31.79 31.52 31.64 87,313
08/08/2012 31.73 32 31.49 31.94 16,840
08/07/2012 31.74 31.86 31.74 31.82 135,178
08/06/2012 31.5 31.75 31.49 31.66 50,716
08/03/2012 31.12 31.3 31.12 31.22 43,405
08/02/2012 30.64 30.83 30.46 30.68 11,494
08/01/2012 31.27 31.29 30.95 31.05 17,096
07/31/2012 31.1 31.2 31.06 31.09 17,606
07/30/2012 30.85 31.16 30.7899 31.14 38,304
07/27/2012 30.36 31.003 30.35 30.9499 29,549
07/26/2012 29.8234 30.25 29.8234 30.17 13,466
07/25/2012 29.8 29.8 29.49 29.6677 43,996
07/24/2012 29.82 29.82 29.3 29.49 20,549
07/23/2012 29.91 30.05 29.52 29.98 26,515
07/20/2012 30.79 30.99 30.68 30.86 10,593
07/19/2012 30.93 31.24 30.93 31.15 9,866
07/18/2012 30.65 30.9 30.65 30.77 8,500
07/17/2012 30.65 30.82 30.4314 30.8 29,177
07/16/2012 30.61 30.69 30.41 30.51 17,136
07/13/2012 30.28 30.77 30.28 30.72 3,648
07/12/2012 29.91 30.42 29.91 30.28 4,103
07/11/2012 30.18 30.44 30.18 30.44 5,501
07/10/2012 30.51 30.71 30 30 31,745
07/09/2012 30.05 30.41 30.05 30.4 9,281
07/06/2012 30.59 30.59 30.1 30.39 16,909
07/05/2012 30.79 31.13 30.7 30.76 20,633
07/03/2012 30.26 31.3 30.26 31.22 42,122
07/02/2012 30.52 30.53 30.28 30.51 19,032
06/29/2012 29.54 30.24 29.54 30.23 22,452
06/28/2012 28.96 28.99 28.55 28.96 22,864
06/27/2012 28.63 29.11 28.63 29.05 6,103
06/26/2012 28.66 28.9 28.61 28.8 30,759
06/25/2012 28.5 28.63 28.24 28.57 13,422
06/22/2012 29.42 29.57 29.24 29.31 5,303
06/21/2012 29.87 29.87 29.02 29.41 11,787
06/20/2012 29.62 29.82 29.45 29.82 18,696
06/19/2012 29.55 29.88 29.51 29.83 21,631
06/18/2012 29.06 29.5 29.06 29.48 16,904
06/15/2012 29.29 29.42 29.11 29.3 40,006
06/14/2012 28.77 29.11 28.72 29.11 6,626
06/13/2012 28.69 28.9 28.53 28.8 16,205
06/12/2012 28.47 28.96 28.47 28.96 6,077
06/11/2012 28.95 28.95 28.32 28.44 11,976
06/08/2012 28.37 28.685 28.3 28.61 23,626
06/07/2012 28.32 29.1672 28.32 28.39 33,528
06/06/2012 27.36 28.22 27.36 28.22 15,145
06/05/2012 27.13 27.36 27.12 27.31 5,877
06/04/2012 27.01 27.33 27 27.31 19,980
06/01/2012 27.36 27.36 27.06 27.15 10,694
05/31/2012 27.82 27.85 27.4 27.85 20,716
05/30/2012 27.85 27.92 27.64 27.84 11,990
05/29/2012 28.52 28.78 28.06 28.12 23,557
05/25/2012 28.21 28.47 28.1 28.1 5,200
05/24/2012 28.39 28.57 28.0301 28.33 11,129
05/23/2012 28.2 28.47 28.1 28.42 16,613
05/22/2012 29.01 29.01 28.51 28.56 12,493
05/21/2012 28.99 29.206 28.94 28.98 18,230
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.