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

CEE 
$20.179
*  
unch
unch
Get CEE Alerts
*Delayed - data as of Jul. 28, 2015 14:04 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: 1 Year, From 27-JUL-2014 TO 27-JUL-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.
14:04 N/A N/A N/A  20.179 0
07/27/2015 20.09 20.179 19.7701 20.179 1,359
07/24/2015 20.76 20.76 20.49 20.49 6,594
07/23/2015 21.02 21.11 20.91 20.92 5,126
07/22/2015 21.08 21.118 20.97 21.06 12,594
07/21/2015 21 21.27 21 21.25 35,666
07/20/2015 21.02 21.25 20.9163 20.971 10,050
07/17/2015 21.23 21.23 21.121 21.2 3,334
07/16/2015 21.26 21.26 21.15 21.23 2,749
07/15/2015 20.78 21.08 20.78 20.91 13,906
07/14/2015 20.99 21.11 20.99 21.11 3,515
07/13/2015 20.86 21.14 20.86 20.98 5,559
07/10/2015 20.55 20.8 20.55 20.8 7,807
07/09/2015 20.23 20.42 20 20.27 31,624
07/08/2015 19.98 20 19.6301 19.74 9,343
07/07/2015 20.48 20.55 20.33 20.36 10,399
07/06/2015 20.9 20.965 20.41 20.49 12,836
07/02/2015 21.24 21.24 20.9033 20.9649 5,310
07/01/2015 20.83 21.2599 20.65 21.03 19,575
06/30/2015 20.77 20.98 20.343 20.87 16,330
06/29/2015 20.78 21.01 20.61 20.61 8,809
06/26/2015 21.02 21.09 20.9001 21 11,334
06/25/2015 21.27 21.31 21.05 21.1 5,270
06/24/2015 21.43 21.47 21.11 21.24 22,161
06/23/2015 21.52 21.7 21.52 21.61 13,044
06/22/2015 21.67 21.77 21.53 21.62 6,468
06/19/2015 21.52 21.56 21.44 21.4792 5,953
06/18/2015 21.43 21.6553 21.43 21.52 3,495
06/17/2015 21.31 21.52 21.31 21.4899 14,559
06/16/2015 21.36 21.43 21.27 21.36 6,644
06/15/2015 21.04 21.27 21.04 21.17 7,048
06/12/2015 21.25 21.28 21.134 21.2 5,731
06/11/2015 21.3 21.375 21.28 21.31 1,376
06/10/2015 21.49 21.55 21.2896 21.34 13,579
06/09/2015 21.31 21.31 21.16 21.19 5,204
06/08/2015 21.53 21.53 21.21 21.21 14,601
06/05/2015 21.59 21.79 21.59 21.59 27,517
06/04/2015 21.95 22 21.75 21.87 27,220
06/03/2015 21.94 22.1202 21.9 22.05 16,611
06/02/2015 22.01 22.1082 21.98 22.1082 5,481
06/01/2015 22.17 22.17 21.82 22.01 6,781
05/29/2015 22.39 22.39 22.18 22.25 7,869
05/28/2015 22.44 22.46 22.4236 22.43 12,339
05/27/2015 22.45 22.5 22.45 22.48 11,022
05/26/2015 23.16 23.23 22.75 22.8 8,602
05/22/2015 23.37 23.371 23.34 23.37 1,950
05/21/2015 23.35 23.4 23.27 23.34 16,835
05/20/2015 23.36 23.572 23.25 23.5 29,935
05/19/2015 23.52 23.69 23.39 23.68 23,773
05/18/2015 23.63 23.7215 23.63 23.7 6,816
05/15/2015 23.58 23.6393 23.47 23.54 16,370
05/14/2015 23.64 23.72 23.47 23.67 6,106
05/13/2015 23.62 23.75 23.62 23.67 3,677
05/12/2015 23.2 23.39 23.09 23.38 9,351
05/11/2015 23.43 23.43 23.34 23.39 11,604
05/08/2015 23.33 23.45 23.29 23.39 26,500
05/07/2015 23.34 23.35 22.94 23.068 29,417
05/06/2015 23.37 24.12 23.19 23.24 17,597
05/05/2015 23.12 23.28 23.12 23.23 13,067
05/04/2015 23.07 23.07 22.85 22.99 36,254
05/01/2015 23.08 23.08 22.84 22.99 32,938
04/30/2015 22.88 23.1408 22.88 23.04 16,946
04/29/2015 22.84 23.2 22.84 22.95 30,827
04/28/2015 22.85 23.038 22.85 22.9 49,920
04/27/2015 22.9 22.96 22.84 22.87 3,589
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
01/23/2015 20.73 20.855 20.55 20.68 52,033
01/22/2015 20.42 20.67 20.42 20.63 59,851
01/21/2015 19.8 20.63 19.8 20.1399 42,798
01/20/2015 20.05 20.05 19.66 19.72 13,847
01/16/2015 19.8 20.23 19.8 20.18 25,977
01/15/2015 20.07 20.25 19.64 19.64 39,364
01/14/2015 19.8139 20.3901 19.51 20.05 126,322
01/13/2015 19.79 20.0295 19.79 19.91 53,569
01/12/2015 19.96 19.96 19.7601 19.85 51,653
01/09/2015 19.92 20.14 19.87 20.14 44,463
01/08/2015 20.06 20.34 20.06 20.2 59,109
01/07/2015 19.53 19.93 19.53 19.67 93,440
01/06/2015 19.59 19.79 19.28 19.28 32,913
01/05/2015 19.66 19.81 19.54 19.54 25,628
01/02/2015 19.86 19.94 19.71 19.82 32,145
12/31/2014 19.76 20.03 19.75 19.78 83,006
12/30/2014 19.99 20.34 19.71 19.86 76,418
12/29/2014 20.19 20.31 19.76 19.86 162,791
12/26/2014 21.3 21.6101 21.11 21.32 43,872
12/24/2014 21.05 21.3 21.05 21.25 44,957
12/23/2014 21.4 21.45 21.02 21.15 50,105
12/22/2014 21.33 21.53 21.01 21.46 33,957
12/19/2014 20.69 21.17 20.69 21.16 81,278
12/18/2014 21.27 21.58 20.61 20.61 56,899
12/17/2014 20.16 21.31 20.16 21.13 76,281
12/16/2014 20.17 20.486 19.98 20.13 81,788
12/15/2014 20.99 21.26 20.45 20.45 56,105
12/12/2014 22.32 22.33 21.41 21.42 25,363
12/11/2014 22.16 22.58 22.11 22.17 25,804
12/10/2014 22.64 22.915 22.5 22.5 32,405
12/09/2014 22.5 22.74 22.5 22.62 7,676
12/08/2014 23.06 23.15 22.8801 22.91 19,165
12/05/2014 23.265 23.78 23.265 23.64 17,109
12/04/2014 23.41 23.59 23.41 23.48 32,356
12/03/2014 23.64 23.97 23.57 23.59 52,556
12/02/2014 23.63 23.65 23.4801 23.57 83,968
12/01/2014 23.6 23.89 23.4 23.85 52,294
11/28/2014 24.15 24.15 23.61 23.62 38,882
11/26/2014 24.52 24.74 24.48 24.5 54,221
11/25/2014 24.68 24.74 24.52 24.57 58,486
11/24/2014 24.76 24.86 24.63 24.69 53,968
11/21/2014 24.52 24.81 24.38 24.59 38,840
11/20/2014 23.83 24.29 23.82 24.219 27,333
11/19/2014 23.54 23.96 23.51 23.93 51,403
11/18/2014 23.69 23.79 23.61 23.67 63,929
11/17/2014 23.73 23.73 23.52 23.55 45,325
11/14/2014 23.51 23.82 23.48 23.8 19,890
11/13/2014 23.63 23.7 23.46 23.61 115,234
11/12/2014 23.68 24.03 23.68 23.75 60,542
11/11/2014 23.75 23.89 23.69 23.88 16,714
11/10/2014 23.83 23.99 23.82 23.86 32,248
11/07/2014 23.55 23.82 23.35 23.53 46,172
11/06/2014 23.91 23.91 23.27 23.38 46,876
11/05/2014 24.1 24.14 24.03 24.06 37,391
11/04/2014 24.19 24.19 24.05 24.19 27,126
11/03/2014 24.22 24.51 24.04 24.14 24,498
10/31/2014 24.45 24.552 24.3074 24.36 60,620
10/30/2014 24.18 24.77 24.18 24.655 71,937
10/29/2014 24.19 24.26 23.96 24.01 20,809
10/28/2014 24.02 24.12 24.02 24.09 44,990
10/27/2014 23.84 24.01 23.69 24.01 15,755
10/24/2014 24 24.14 24 24.08 38,514
10/23/2014 23.86 24.099 23.86 23.93 40,861
10/22/2014 23.93 24.09 23.81 23.93 55,859
10/21/2014 23.86 23.99 23.8 23.93 29,387
10/20/2014 23.43 23.79 23.42 23.76 74,789
10/17/2014 23.6 24.08 23.57 23.57 64,369
10/16/2014 23.38 23.6595 22.94 23.49 17,849
10/15/2014 23.57 23.7299 23.3936 23.6 31,574
10/14/2014 23.69 24.04 23.621 23.76 28,326
10/13/2014 24.15 24.19 23.68 23.69 70,508
10/10/2014 23.99 23.99 23.75 23.86 24,015
10/09/2014 24.37 24.37 24 24.05 58,741
10/08/2014 24.324 24.57 24.16 24.57 57,551
10/07/2014 24.6 24.69 24.34 24.36 54,033
10/06/2014 24.96 24.96 24.75 24.82 28,115
10/03/2014 24.59 24.6416 24.41 24.6025 24,561
10/02/2014 24.54 24.6653 24.4 24.65 30,569
10/01/2014 24.85 24.85 24.6 24.61 40,576
09/30/2014 24.9 24.93 24.73 24.83 28,279
09/29/2014 24.8 25.09 24.71 24.95 55,091
09/26/2014 25.35 25.44 25.2 25.35 26,893
09/25/2014 25.73 25.74 25.41 25.47 38,872
09/24/2014 25.7 25.93 25.7 25.84 36,354
09/23/2014 25.5 25.7 25.485 25.51 57,507
09/22/2014 25.63 25.86 25.4 25.41 23,660
09/19/2014 25.92 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
*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?