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

CEE 
$25.7
*  
0.18
 negative 
0.7%
Get CEE Alerts
*Delayed - data as of Apr. 24, 2014 11:28 ET 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
11:28  25.65  25.78  25.39  25.70 35,525
04/23/2014 25.84 26.05 25.84 25.88 30,134
04/22/2014 25.76 25.99 25.76 25.85 20,265
04/21/2014 26.34 26.34 25.72 25.81 36,750
04/17/2014 25.68 26.7799 25.68 26.48 101,256
04/16/2014 25.94 25.94 25.7416 25.82 10,312
04/15/2014 26 26.01 25.38 25.65 50,032
04/14/2014 26.39 26.47 25.95 26.0699 37,741
04/11/2014 26.13 26.52 26.13 26.43 27,051
04/10/2014 26.42 26.55 26.16 26.16 79,871
04/09/2014 26.32 26.57 26.16 26.51 40,592
04/08/2014 26.33 26.46 26.28 26.35 60,579
04/07/2014 26.11 26.36 26.01 26.2 113,786
04/04/2014 26.5 26.62 26.34 26.34 87,057
04/03/2014 26.31 26.31 26.06 26.21 80,883
04/02/2014 26.37 26.44 26.21 26.39 23,396
04/01/2014 26.45 26.59 26.37 26.52 38,949
03/31/2014 25.79 26.37 25.79 26.2699 111,820
03/28/2014 25.57 25.74 25.45 25.52 46,411
03/27/2014 25.28 25.62 25.26 25.53 78,996
03/26/2014 25.25 25.68 25.215 25.42 102,495
03/25/2014 25.07 25.13 24.98 25.05 56,884
03/24/2014 25.19 25.25 24.75 24.79 19,744
03/21/2014 24.95 25 24.86 24.99 30,308
03/20/2014 25.12 25.41 24.918 24.97 17,087
03/19/2014 25.2892 25.37 25.1158 25.26 30,250
03/18/2014 24.96 25.4 24.95 25.3 17,434
03/17/2014 24.65 24.88 24.48 24.86 27,267
03/14/2014 24.19 25 23.99 24.35 110,079
03/13/2014 25.16 25.16 24.17 24.36 78,508
03/12/2014 25.14 25.49 24.82 25.23 41,515
03/11/2014 25.35 25.61 25.11 25.23 28,696
03/10/2014 26.07 26.07 25.36 25.53 38,572
03/07/2014 26.16 26.2 25.61 25.83 70,673
03/06/2014 26.21 26.37 26 26.15 37,177
03/05/2014 26.52 26.52 26.12 26.21 95,435
03/04/2014 26.56 26.79 25.52 26.39 78,387
03/03/2014 26.4 26.47 25.76 26.086 148,249
02/28/2014 27.79 27.84 27.41 27.68 18,702
02/27/2014 27.67 27.91 27.575 27.9 11,273
02/26/2014 27.475 28.04 27.475 27.84 14,588
02/25/2014 28.02 28.4 27.93 28.11 15,144
02/24/2014 28.22 28.45 28.15 28.23 14,457
02/21/2014 28.05 28.42 28 28.06 37,380
02/20/2014 28.34 28.41 28.12 28.2 19,593
02/19/2014 28.59 28.61 28.34 28.35 29,643
02/18/2014 28.6 28.86 28.51 28.76 10,935
02/14/2014 28.33 28.75 28.33 28.61 21,294
02/13/2014 28.14 28.69 28.02 28.42 25,894
02/12/2014 28.4899 28.4899 28.312 28.41 23,677
02/11/2014 28.22 28.32 27.7201 28.23 8,804
02/10/2014 27.91 28 27.73 28 9,070
02/07/2014 27.75 28.08 27.75 28.01 7,583
02/06/2014 27.64 27.9299 27.63 27.77 17,774
02/05/2014 27.81 27.87 27.312 27.312 22,879
02/04/2014 27.52 27.69 27.52 27.65 30,187
02/03/2014 27.06 27.385 27.05 27.27 71,602
01/31/2014 27.26 27.38 27.18 27.26 43,741
01/30/2014 27.5 27.68 27.5 27.54 19,640
01/29/2014 27.69 27.69 27.41 27.42 14,843
01/28/2014 28.26 28.26 27.8701 28.0799 13,055
01/27/2014 28.73 28.73 28.4 28.4 12,823
01/24/2014 29 29.06 28.7501 28.83 18,973
01/23/2014 29.36 29.42 29.09 29.2 19,660
01/22/2014 29.25 29.64 29.2 29.5013 15,011
01/21/2014 29.41 29.53 29 29.2004 30,648
01/17/2014 29.27 29.4 29.17 29.27 14,830
01/16/2014 29.55 29.55 29.37 29.4 11,256
01/15/2014 29.56 29.61 29.423 29.56 18,870
01/14/2014 29.56 29.7 29.5 29.56 27,519
01/13/2014 29.43 29.52 29.3 29.42 13,888
01/10/2014 29.77 29.77 29.41 29.42 15,803
01/09/2014 29.87 29.87 29.52 29.59 10,196
01/08/2014 29.88 29.95 29.68 29.88 12,034
01/07/2014 30 30 29.79 29.87 13,805
01/06/2014 30 30.16 29.75 29.88 14,686
01/03/2014 29.98 30.18 29.98 30.12 9,995
01/02/2014 30.37 30.37 29.49 29.93 33,525
12/31/2013 30.49 30.7 30.47 30.55 17,364
12/30/2013 30.15 30.49 30.1 30.32 37,232
12/27/2013 30.53 31.02 30.184 30.27 63,633
12/26/2013 33.2 33.2 33.07 33.14 46,343
12/24/2013 32.995 33.2 32.945 33.14 20,057
12/23/2013 32.51 33.28 32.51 32.84 27,677
12/20/2013 32.66 32.73 32.41 32.5 8,015
12/19/2013 32.81 32.85 32.51 32.51 17,029
12/18/2013 32.85 33.19 32.5621 33.19 9,256
12/17/2013 32.94 32.94 32.71 32.8 11,906
12/16/2013 32.21 33.18 32.2 33 27,105
12/13/2013 32.3 32.3 31.9 32.01 14,238
12/12/2013 32.22 32.32 32.16 32.29 11,793
12/11/2013 32.16 32.48 32.09 32.21 19,444
12/10/2013 32.02 32.34 32.02 32.26 9,883
12/09/2013 31.92 32.18 31.92 32.18 12,504
12/06/2013 31.98 31.98 31.69 31.8 34,987
12/05/2013 31.44 31.44 31.27 31.38 27,541
12/04/2013 31.92 31.92 31.55 31.83 24,435
12/03/2013 32.36 32.44 32.2336 32.34 10,157
12/02/2013 32.85 32.85 32.6 32.64 7,818
11/29/2013 32.67 33.06 32.67 32.96 18,364
11/27/2013 33.15 33.17 32.8 32.8 6,300
11/26/2013 33.42 33.54 33.25 33.25 11,956
11/25/2013 33.31 33.76 33.29 33.55 19,252
11/22/2013 33.14 33.4 32.98 33.35 14,568
11/21/2013 33.05 33.3 32.9 33.09 10,874
11/20/2013 33.34 33.34 33.14 33.22 15,727
11/19/2013 33.56 33.56 33.335 33.4 14,959
11/18/2013 33.33 33.715 33.31 33.54 19,437
11/15/2013 33.34 33.53 33.28 33.29 8,088
11/14/2013 32.94 33.4 32.89 33.37 18,317
11/13/2013 33.05 33.05 32.79 32.8 8,426
11/12/2013 33.1 33.23 33.05 33.22 15,441
11/11/2013 33.55 33.55 33.02 33.02 12,727
11/08/2013 33.71 33.86 33.65 33.65 13,445
11/07/2013 34.1 34.21 33.72 33.72 29,022
11/06/2013 33.77 34.03 33.77 33.89 8,633
11/05/2013 33.81 33.84 33.46 33.46 138,222
11/04/2013 33.96 34.16 33.86 34.06 25,253
11/01/2013 34.1 34.1 33.78 33.97 10,917
10/31/2013 34.07 34.24 33.74 34.22 142,605
10/30/2013 34.2 34.3256 34.12 34.15 8,058
10/29/2013 34.14 34.37 34.09 34.31 25,686
10/28/2013 34.2 34.37 34.2 34.33 8,685
10/25/2013 34.1 34.2865 34.06 34.11 6,134
10/24/2013 34.07 34.18 34.05 34.11 19,440
10/23/2013 34.11 34.25 34.05 34.09 109,226
10/22/2013 34.09 34.38 34.09 34.38 10,489
10/21/2013 34.45 34.45 34.22 34.23 14,875
10/18/2013 34.28 34.4501 34.28 34.41 10,138
10/17/2013 33.98 34.24 33.95 34.23 15,648
10/16/2013 34 34.3304 33.99 34.07 38,822
10/15/2013 33.99 34 33.8 33.81 7,805
10/14/2013 33.65 34 33.65 33.96 11,846
10/11/2013 33.69 33.9 33.69 33.86 11,801
10/10/2013 33.7 33.84 33.6901 33.75 12,178
10/09/2013 33.5 33.6 33.12 33.33 36,158
10/08/2013 33.34 33.83 33.34 33.38 24,536
10/07/2013 32.84 33.27 32.84 33.2 15,402
10/04/2013 32.6 33.14 32.6 33.03 15,697
10/03/2013 32.491 32.63 32.44 32.63 5,421
10/02/2013 32.24 32.69 32.24 32.63 7,255
10/01/2013 32.77 32.77 32.4 32.63 15,585
09/30/2013 32.29 32.472 32.27 32.42 7,488
09/27/2013 32.52 32.61 32.15 32.61 3,020
09/26/2013 32.86 33.09 32.59 32.69 13,992
09/25/2013 32.53 32.98 32.53 32.84 8,488
09/24/2013 32.93 33 32.63 32.65 21,106
09/23/2013 33.11 33.11 32.91 32.93 7,679
09/20/2013 32.86 33.2326 32.74 32.98 24,496
09/19/2013 33.1899 33.1899 32.89 33.07 13,422
09/18/2013 32.79 33.215 32.55 33.04 49,887
09/17/2013 32.7 32.8 32.7 32.78 6,879
09/16/2013 32.9 32.9 32.57 32.82 11,215
09/13/2013 32.1 32.398 32.061 32.25 9,934
09/12/2013 31.8 32.42 31.8 32.08 33,019
09/11/2013 31.72 32 31.584 31.88 9,918
09/10/2013 31.3 31.915 31.29 31.72 18,356
09/09/2013 30.99 31.3 30.9 31.23 29,455
09/06/2013 30.54 30.7 30.35 30.67 20,726
09/05/2013 30.13 30.31 30.1 30.26 18,927
09/04/2013 29.938 30.28 29.82 30.04 31,805
09/03/2013 30.04 30.13 29.77 29.99 5,738
08/30/2013 29.95 30.08 29.69 29.89 6,910
08/29/2013 30.32 30.32 29.93 30.04 6,257
08/28/2013 30.34 30.51 30.31 30.34 12,486
08/27/2013 30.26 30.67 30.24 30.52 46,861
08/26/2013 30.66 30.92 30.54 30.64 28,627
08/23/2013 30.9 30.93 30.62 30.83 27,361
08/22/2013 30.94 31.04 30.62 30.79 23,353
08/21/2013 30.9 30.9 30.5 30.76 30,485
08/20/2013 31.11 31.39 30.91 30.95 39,994
08/19/2013 31.18 31.35 30.96 31.24 30,606
08/16/2013 31.37 31.47 31.01 31.43 37,843
08/15/2013 31.49 31.49 31.18 31.37 29,436
08/14/2013 31.25 31.74 31.154 31.5 73,520
08/13/2013 31.11 31.3 31.1 31.1 31,686
08/12/2013 30.61 31.12 30.61 31 21,586
08/09/2013 30.68 31 30.43 30.74 24,315
08/08/2013 30.41 30.67 30.4 30.56 21,080
08/07/2013 30.55 30.635 30.4 30.41 29,112
08/06/2013 30.69 30.88 30.48 30.65 35,636
08/05/2013 30.75 30.89 30.6 30.72 23,508
08/02/2013 30.74 31.09 30.56 30.89 22,451
08/01/2013 30.75 30.91 30.651 30.69 23,741
07/31/2013 30.4 30.5599 30.4 30.46 15,464
07/30/2013 30.33 30.62 30.25 30.62 25,288
07/29/2013 30.8 30.8 30.38 30.46 23,619
07/26/2013 30.74 31.02 30.63 30.97 14,577
07/25/2013 31 31.08 30.67 31.08 7,893
07/24/2013 31.08 31.08 30.88 31.06 17,135
07/23/2013 31.27 31.28 31.02 31.25 15,529
07/22/2013 30.98 31.31 30.95 31.24 21,270
07/19/2013 31.23 31.23 30.71 30.98 21,904
07/18/2013 30.92 31.24 30.92 31.17 25,167
07/17/2013 31 31.32 30.95 31.1963 113,469
07/16/2013 30.62 30.94 30.6 30.94 21,269
07/15/2013 30.71 30.73 30.55 30.5974 14,039
07/12/2013 30.27 30.51 29.99 30.46 13,712
07/11/2013 30.04 30.3 29.854 30.3 7,408
07/10/2013 29.55 29.68 29.4801 29.68 12,762
07/09/2013 29.2429 29.8 29.2429 29.74 17,754
07/08/2013 29.5 29.74 29.4 29.55 15,878
07/05/2013 29.71 29.71 29.2001 29.43 10,270
07/03/2013 29.62 29.925 29.49 29.71 6,762
07/02/2013 29.88 30.16 29.436 29.68 13,411
07/01/2013 29.9 30.09 29.66 29.81 16,324
06/28/2013 29.052 29.82 29.052 29.82 83,978
06/27/2013 28.68 29.26 28.68 29.15 19,616
06/26/2013 28.5 28.65 28.44 28.61 87,552
06/25/2013 28.07 28.28 28.02 28.26 12,461
06/24/2013 28.03 28.37 27.66 27.82 30,798
06/21/2013 28.67 29.24 28.16 28.8799 48,655
06/20/2013 29.37 29.37 28.43 28.69 35,460
06/19/2013 30.09 30.09 29.56 29.58 12,612
06/18/2013 30.47 30.5 30.35 30.48 20,300
06/17/2013 30.31 30.42 30.23 30.4 75,248
06/14/2013 30.32 30.41 29.89 30.04 21,502
06/13/2013 29.39 29.97 29.39 29.93 18,355
06/12/2013 30.2 30.2 29.4999 29.4999 9,781
06/11/2013 30.04 30.0975 29.59 29.88 6,750
06/10/2013 30.63 30.92 30.43 30.43 9,354
06/07/2013 30.29 30.63 30.29 30.62 4,315
06/06/2013 30.55 30.55 30.2431 30.44 17,825
06/05/2013 30.69 30.98 30.69 30.7984 9,116
06/04/2013 31.07 31.07 30.81 30.92 18,662
06/03/2013 31.03 31.59 30.93 31 56,876
05/31/2013 31.59 31.63 30.99 31.31 11,491
05/30/2013 31.81 31.98 31.65 31.94 2,694
05/29/2013 32.63 32.98 31.48 31.874 17,058
05/28/2013 32.88 33.24 32.6801 32.99 11,656
05/24/2013 32.94 32.94 32.57 32.684 3,800
05/23/2013 32.82 33.37 32.82 33.25 11,232
05/22/2013 33.39 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
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.

Research your brokers before you trade


Want to trade FX?