5 DAY PERFORMANCE
-24.00%
1 MONTH PERFORMANCE
-26.78%
3 MONTH PERFORMANCE
-5.39%
6 MONTH PERFORMANCE
+9.83%
YEAR-TO-DATE PERFORMANCE
+4.40%
1 YEAR PERFORMANCE
+17.53%
The Central and Eastern Europe Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $14.59 | $14.46 (-0.89%) | $15.03 | $14.39 | 72,800 | $96.39 M |
| 03/12/2025 | $14.08 | $14.65 (4.05%) | $14.69 | $13.97 | 64,839 | $95.09 M |
| 03/11/2025 | $14.28 | $13.82 (-3.22%) | $14.76 | $13.26 | 313,336 | $89.70 M |
| 03/10/2025 | $15.25 | $14.45 (-5.25%) | $15.38 | $14.12 | 125,130 | $93.79 M |
| 03/07/2025 | $14.59 | $15.00 (2.81%) | $16.20 | $14.57 | 255,700 | $97.36 M |
| 03/06/2025 | $14.60 | $14.54 (-0.41%) | $14.97 | $14.33 | 70,500 | $94.38 M |
| 03/05/2025 | $14.62 | $14.62 (0%) | $15.22 | $14.55 | 86,200 | $94.90 M |
| 03/04/2025 | $14.38 | $14.59 (1.46%) | $14.96 | $13.80 | 71,538 | $94.70 M |
| 03/03/2025 | $14.73 | $14.26 (-3.19%) | $15.20 | $14.15 | 112,834 | $92.56 M |
| 02/28/2025 | $14.96 | $14.70 (-1.74%) | $15.39 | $13.66 | 185,549 | $95.42 M |
| 02/27/2025 | $15.39 | $14.80 (-3.83%) | $15.58 | $14.71 | 41,343 | $96.06 M |
| 02/26/2025 | $15.16 | $15.34 (1.19%) | $15.48 | $14.75 | 51,900 | $99.57 M |
| 02/25/2025 | $15.33 | $14.86 (-3.07%) | $15.67 | $14.59 | 87,600 | $96.45 M |
| 02/24/2025 | $14.16 | $15.12 (6.78%) | $15.22 | $13.81 | 127,200 | $98.14 M |
| 02/21/2025 | $15.50 | $14.05 (-9.35%) | $15.51 | $13.63 | 165,723 | $91.20 M |
| 02/20/2025 | $15.10 | $15.47 (2.45%) | $15.50 | $15.10 | 93,627 | $100.41 M |
| 02/19/2025 | $15.46 | $15.18 (-1.81%) | $15.82 | $15.01 | 71,300 | $98.53 M |
| 02/18/2025 | $15.70 | $15.51 (-1.21%) | $16.05 | $15.36 | 93,300 | $100.67 M |
| 02/14/2025 | $16.09 | $15.49 (-3.73%) | $16.10 | $15.14 | 186,759 | $100.54 M |
| 02/13/2025 | $15.85 | $15.57 (-1.77%) | $16.71 | $15.20 | 375,800 | $101.06 M |
| 02/12/2025 | $13.80 | $15.40 (11.59%) | $16.07 | $13.34 | 540,268 | $99.96 M |
| 02/11/2025 | $13.40 | $13.85 (3.36%) | $13.85 | $13.39 | 40,304 | $89.90 M |
| 02/10/2025 | $13.45 | $13.41 (-0.3%) | $13.45 | $13.06 | 18,227 | $87.04 M |
| 02/07/2025 | $13.12 | $13.28 (1.22%) | $13.44 | $12.76 | 23,237 | $86.20 M |
| 02/06/2025 | $12.99 | $13.10 (0.85%) | $13.13 | $12.90 | 24,400 | $85.03 M |
| 02/05/2025 | $12.96 | $12.90 (-0.46%) | $12.96 | $12.70 | 6,124 | $83.73 M |
| 02/04/2025 | $12.62 | $12.82 (1.58%) | $12.85 | $12.62 | 12,100 | $83.21 M |
| 02/03/2025 | $12.73 | $12.75 (0.16%) | $12.86 | $12.69 | 22,442 | $82.76 M |
| 01/31/2025 | $11.92 | $12.51 (4.95%) | $12.65 | $11.92 | 16,220 | $81.20 M |
| 01/30/2025 | $13.00 | $12.81 (-1.46%) | $13.00 | $12.77 | 2,617 | $83.15 M |
| 01/29/2025 | $12.76 | $12.82 (0.47%) | $12.93 | $12.68 | 15,638 | $83.21 M |
| 01/28/2025 | $12.93 | $12.75 (-1.39%) | $12.93 | $12.54 | 2,831 | $82.76 M |
| 01/27/2025 | $12.82 | $12.83 (0.08%) | $12.97 | $12.66 | 11,739 | $83.28 M |
| 01/24/2025 | $12.73 | $12.97 (1.89%) | $13.15 | $12.70 | 32,100 | $84.19 M |
| 01/23/2025 | $12.24 | $12.73 (4%) | $12.73 | $11.99 | 32,836 | $82.63 M |
| 01/22/2025 | $12.38 | $12.25 (-1.05%) | $12.62 | $12.02 | 32,600 | $79.51 M |
| 01/21/2025 | $12.15 | $12.17 (0.16%) | $12.52 | $12.15 | 11,638 | $78.99 M |
| 01/17/2025 | $12.09 | $12.07 (-0.17%) | $12.30 | $12.01 | 4,200 | $76.14 M |
| 01/16/2025 | $12.04 | $12.22 (1.5%) | $12.32 | $11.97 | 15,246 | $77.09 M |
| 01/15/2025 | $11.84 | $12.00 (1.35%) | $12.03 | $11.75 | 17,149 | $75.70 M |
| 01/14/2025 | $11.68 | $11.65 (-0.26%) | $11.88 | $11.65 | 2,525 | $73.49 M |
| 01/13/2025 | $12.14 | $11.81 (-2.72%) | $12.14 | $11.66 | 10,200 | $74.50 M |
| 01/10/2025 | $11.16 | $11.92 (6.81%) | $12.07 | $11.16 | 219,600 | $75.20 M |
| 01/08/2025 | $11.10 | $11.25 (1.35%) | $11.49 | $11.10 | 15,700 | $70.97 M |
| 01/07/2025 | $11.45 | $11.30 (-1.31%) | $11.73 | $11.30 | 17,100 | $71.29 M |
| 01/06/2025 | $11.60 | $11.40 (-1.72%) | $11.60 | $11.28 | 7,900 | $71.92 M |
| 01/03/2025 | $11.30 | $11.39 (0.8%) | $11.52 | $11.24 | 14,534 | $71.85 M |
| 01/02/2025 | $10.98 | $11.22 (2.19%) | $11.23 | $10.98 | 7,047 | $70.78 M |
| 12/31/2024 | $11.03 | $10.92 (-1%) | $11.26 | $10.92 | 26,117 | $68.89 M |
| 12/30/2024 | $11.45 | $11.27 (-1.57%) | $11.59 | $11.06 | 17,837 | $71.10 M |
| 12/27/2024 | $11.68 | $11.59 (-0.77%) | $11.75 | $11.49 | 20,400 | $73.12 M |
| 12/26/2024 | $11.70 | $11.66 (-0.34%) | $11.70 | $11.53 | 8,739 | $73.56 M |
| 12/24/2024 | $11.43 | $11.61 (1.57%) | $11.77 | $11.43 | 12,003 | $73.24 M |
| 12/23/2024 | $11.92 | $11.43 (-4.11%) | $11.93 | $11.43 | 25,305 | $72.11 M |
| 12/20/2024 | $11.31 | $11.97 (5.84%) | $12.14 | $11.31 | 28,728 | $75.51 M |
| 12/19/2024 | $11.65 | $11.48 (-1.46%) | $11.85 | $11.45 | 9,630 | $72.42 M |
| 12/18/2024 | $11.75 | $11.60 (-1.28%) | $11.75 | $11.50 | 22,600 | $73.18 M |
| 12/17/2024 | $11.56 | $11.61 (0.43%) | $11.88 | $11.56 | 12,400 | $73.24 M |
| 12/16/2024 | $12.26 | $11.70 (-4.57%) | $12.26 | $11.63 | 16,900 | $73.81 M |
| 12/13/2024 | $11.94 | $12.05 (0.92%) | $12.12 | $11.69 | 10,935 | $76.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
