Quantcast

The Central and Eastern Europe Fund, Inc. (The) Common Stock Historical Stock Prices

CEE 
$24.59
*  
0.16
0.65%
Get CEE Alerts
*Delayed - data as of Mar. 21, 2019 9:35 ET  -  Find a broker to begin trading CEE now
Exchange:NYSE

Community Rating:
View:    CEE Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
9:35 24.60 24.59 24.59 24.59 397
03/20/2019 24.33 24.75 23.99 24.75 3,164
03/19/2019 24.55 24.5501 24.47 24.47 2,913
03/18/2019 24.21 24.4833 24.21 24.4833 2,918
03/15/2019 24.01 24.1 24 24.1 20,697
03/14/2019 24 24 24 24 1,685
03/13/2019 23.92 24.03 23.91 24 19,136
03/12/2019 24.0296 24.0296 23.9 23.9 3,560
03/11/2019 23.9 23.95 23.85 23.9 2,168
03/08/2019 23.61 23.7218 23.57 23.65 5,583
03/07/2019 23.873 23.98 23.67 23.98 3,086
03/06/2019 24 24.05 23.95 23.95 27,138
03/05/2019 24.06 24.06 23.95 24.02 2,423
03/04/2019 24.25 24.25 24 24 6,991
03/01/2019 24.25 24.25 24.2 24.2 1,467
02/28/2019 24.25 24.32 24.15 24.15 4,093
02/27/2019 24.18 24.3 24.18 24.27 2,402
02/26/2019 24.11 24.25 24.11 24.17 5,299
02/25/2019 24.3 24.4 24.03 24.03 6,553
02/22/2019 24.29 24.3337 24.29 24.3293 1,824
02/21/2019 24.2 24.22 24.1 24.1 4,213
02/20/2019 23.9 24.25 23.9 24.21 11,696
02/19/2019 23.99 23.99 23.7 23.85 6,166
02/15/2019 24.01 24.18 24.01 24.11 2,149
02/14/2019 24.2 24.2 24.2 24.2 113
02/13/2019 24.32 24.5201 23.9391 24.4 3,613
02/12/2019 24.3739 24.3739 24.26 24.32 2,306
02/11/2019 24.45 24.4893 24.35 24.414 3,140
02/08/2019 24.65 24.66 24.51 24.51 4,042
02/07/2019 24.82 24.82 24.75 24.75 2,993
02/06/2019 24.81 24.9 24.81 24.9 723
02/05/2019 24.85 25 24.6 24.96 7,832
02/04/2019 24.75 24.895 24.5623 24.885 16,250
02/01/2019 24.79 24.83 24.79 24.83 1,496
01/31/2019 24.55 24.9 24.55 24.8 2,464
01/30/2019 24.34 24.51 24.34 24.5 6,853
01/29/2019 24.35 24.56 24.3 24.3 6,488
01/28/2019 24.18 24.18 24.18 24.18 279
01/25/2019 24.25 24.48 24.25 24.48 6,296
01/24/2019 24.128 24.25 24.128 24.25 7,943
01/23/2019 24.19 24.36 24.16 24.24 5,346
01/22/2019 23.78 24.1 23.78 23.9 7,241
01/18/2019 23.78 24.2 23.78 24.2 7,647
01/17/2019 23.57 23.57 23.57 23.57 212
01/16/2019 23.56 23.6122 23.5 23.6122 4,042
01/15/2019 23.45 23.74 23.1043 23.59 4,500
01/14/2019 23.59 23.59 23.4303 23.5 7,282
01/11/2019 23.68 23.8 23.62 23.7 3,732
01/10/2019 23.5 23.68 23.4 23.68 3,150
01/09/2019 23.22 23.64 23.22 23.5329 2,690
01/08/2019 22.99 23.3 22.99 23.06 6,949
01/07/2019 22.75 23.4 22.68 23.15 3,304
01/04/2019 22.61 24.1 22.34 22.34 24,466
01/03/2019 22.24 22.62 22.24 22.62 4,038
01/02/2019 21.78 22.3484 21.78 22.2711 2,106
12/31/2018 21.96 22.22 21.95 21.98 46,765
12/28/2018 21.91 22.26 21.4568 21.96 8,187
12/27/2018 23 23.0155 22.88 22.88 7,434
12/26/2018 23.05 23.1 23.05 23.05 12,232
12/24/2018 23.01 23.01 22.88 22.88 2,889
12/21/2018 23.242 23.48 23.01 23.2 5,411
12/20/2018 23.36 23.36 23.23 23.23 2,085
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for CEE



Research Brokers before you trade

Want to trade FX?

Smart Portfolio