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

CEE 
$25.81
*  
0.29
1.11%
Get CEE Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading CEE now
Exchange: NYSE

Community Rating:
View:    CEE After Hours
 
 
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 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  26.11  26.225  25.72  25.81 21,779
09/18/2014 26.25 26.4546 26.01 26.1 43,236
09/17/2014 26.52 26.56 26.25 26.35 35,653
09/16/2014 26.5 26.9899 26.5 26.81 8,534
09/15/2014 26.61 26.61 26.33 26.3699 10,934
09/12/2014 26.63 26.85 26.63 26.73 15,614
09/11/2014 27.1 27.1 26.75 26.87 22,627
09/10/2014 27.45 27.53 27.291 27.44 27,028
09/09/2014 27.61 27.83 27.53 27.75 69,770
09/08/2014 27.51 27.74 27.48 27.66 32,955
09/05/2014 27.76 27.84 27.66 27.8 26,516
09/04/2014 27.3 27.47 27.3 27.32 24,230
09/03/2014 27.11 27.6 27.11 27.3 79,064
09/02/2014 26.64 26.64 26.51 26.5501 40,962
08/29/2014 27.08 27.08 26.7463 26.79 32,420
08/28/2014 26.97 27.28 26.88 27.15 50,192
08/27/2014 27.64 27.69 27.61 27.66 77,525
08/26/2014 27.54 27.611 27.54 27.61 50,198
08/25/2014 27.48 27.69 27.48 27.66 24,786
08/22/2014 27.15 27.5 27.15 27.43 49,074
08/21/2014 27.45 27.52 27.35 27.43 24,497
08/20/2014 27.12 27.33 26.93 27.29 20,330
08/19/2014 27.12 27.295 27.12 27.2599 23,921
08/18/2014 27.08 27.18 27.05 27.11 39,130
08/15/2014 27.22 27.22 26.766 26.87 25,888
08/14/2014 27.07 27.215 26.9796 27.02 11,152
08/13/2014 26.71 27.08 26.71 26.94 11,125
08/12/2014 26.46 26.6399 26.46 26.53 7,986
08/11/2014 26.51 26.72 26.49 26.6199 23,524
08/08/2014 26.4 26.61 26.36 26.56 66,096
08/07/2014 26.21 26.39 26.128 26.18 19,027
08/06/2014 26.45 26.55 26.31 26.32 9,830
08/05/2014 27.09 27.09 26.59 26.65 27,243
08/04/2014 27.15 27.33 27.15 27.32 11,179
08/01/2014 27.19 27.23 27.0701 27.16 6,726
07/31/2014 27.62 27.86 27.19 27.23 26,944
07/30/2014 27.99 28.09 27.85 27.88 52,286
07/29/2014 27.88 27.88 27.6 27.7 15,299
07/28/2014 27.88 27.91 27.72 27.8 40,614
07/25/2014 28.21 28.255 28.12 28.2 15,200
07/24/2014 28.21 28.56 28.21 28.38 17,812
07/23/2014 28 28.27 28 28.15 5,356
07/22/2014 28.14 28.27 28.02 28.05 31,684
07/21/2014 28.09 28.09 27.65 27.87 27,068
07/18/2014 28.25 28.42 27.97 28.3 41,748
07/17/2014 28.51 28.51 27.8 27.83 69,034
07/16/2014 29.15 29.16 29.04 29.08 28,574
07/15/2014 29.16 29.16 29 29.1 18,527
07/14/2014 29.19 29.22 29.07 29.22 9,261
07/11/2014 29.01 29.25 29 29.19 6,271
07/10/2014 29.04 29.16 28.85 29.12 6,086
07/09/2014 29.35 29.51 29.35 29.51 26,901
07/08/2014 29.57 29.66 29.23 29.28 24,089
07/07/2014 29.38 29.41 29.31 29.41 9,090
07/03/2014 29.43 29.43 29.22 29.41 8,301
07/02/2014 29.35 29.53 29.35 29.5099 31,543
07/01/2014 29.3 29.315 29.2162 29.2162 7,430
06/30/2014 29.37 29.37 29.24 29.29 8,432
06/27/2014 29.45 29.48 29.422 29.447 8,567
06/26/2014 29.67 29.69 29.52 29.52 20,824
06/25/2014 29.97 29.98 29.71 29.82 23,178
06/24/2014 29.72 30.2 29.72 29.99 30,528
06/23/2014 29.33 29.57 29.33 29.56 36,662
06/20/2014 29.46 29.5 29.4188 29.43 24,917
06/19/2014 29.57 29.65 29.41 29.42 13,438
06/18/2014 29.54 29.57 29.38 29.56 34,350
06/17/2014 29.39 29.39 29.2 29.35 13,659
06/16/2014 29.45 29.49 29.26 29.28 19,199
06/13/2014 29.41 29.639 29.4 29.58 18,520
06/12/2014 29.77 29.77 29.4 29.45 19,524
06/11/2014 29.42 29.83 29.42 29.7701 15,113
06/10/2014 29.57 29.634 29.4 29.59 29,972
06/09/2014 29.63 29.63 29.49 29.58 47,261
06/06/2014 29.35 29.57 29.345 29.53 29,720
06/05/2014 28.9 29.21 28.8101 29.1 50,156
06/04/2014 28.67 28.79 28.64 28.72 19,332
06/03/2014 28.35 28.75 28.35 28.68 41,814
06/02/2014 28.22 28.5 28.22 28.44 66,694
05/30/2014 28.09 28.17 28.07 28.07 28,359
05/29/2014 28.39 28.4 28.28 28.3115 23,109
05/28/2014 28.14 28.24 28.1 28.18 20,955
05/27/2014 27.98 28.22 27.88 28.14 44,493
05/23/2014 28 28.39 27.98 28.3 67,369
05/22/2014 27.78 27.91 27.61 27.89 45,239
05/21/2014 27.65 27.78 27.53 27.7699 25,861
05/20/2014 27.25 27.51 27.08 27.38 38,651
05/19/2014 27.35 27.45 27.31 27.33 30,138
05/16/2014 27 27.19 27 27.18 26,738
05/15/2014 27.19 27.2036 26.84 26.94 26,367
05/14/2014 27.03 27.3804 27.02 27.2 27,631
05/13/2014 27 27.1 26.95 26.95 49,492
05/12/2014 26.85 26.9599 26.85 26.92 18,603
05/09/2014 26.9 26.9 26.75 26.82 4,647
05/08/2014 26.78 27.01 26.63 26.82 29,221
05/07/2014 26.28 27.13 26.28 26.73 55,648
05/06/2014 25.76 26.25 25.76 26.04 39,254
05/05/2014 25.88 25.93 25.8 25.83 227,851
05/02/2014 25.9 26.11 25.84 25.85 47,932
05/01/2014 25.97 26.1 25.961 26.02 37,149
04/30/2014 25.72 25.97 25.68 25.92 22,525
04/29/2014 25.75 25.8899 25.74 25.78 10,259
04/28/2014 25.55 25.9 25.5 25.75 147,664
04/25/2014 25.41 25.41 25.175 25.33 45,549
04/24/2014 25.76 25.78 25.39 25.67 68,384
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
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 Brokers before you trade

Want to trade FX?