Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 8:19AM ET - U.S. Markets open in 1 hour and 11 minutes. Dow  0.29% Nasdaq  0.00%

Central Europe & Russia Fund Inc. (CEE)

On Nov 25: 34.1201   0.00 (0.00%)

MORE ON CEE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 33.75 34.18 33.49 34.12 40,700 34.12 24-Nov-09 34.06 34.17 33.81 34.06 25,000 34.06 23-Nov-09 34.40 34.70 34.40 34.52 37,400 34.52 20-Nov-09 34.02 34.04 33.38 33.98 24,800 33.98 19-Nov-09 34.75 34.75 34.03 34.37 45,200 34.37 18-Nov-09 35.14 35.16 34.89 35.10 58,400 35.10 17-Nov-09 34.93 34.94 34.71 34.89 31,500 34.89 16-Nov-09 35.00 35.29 34.75 35.16 60,900 35.16 13-Nov-09 34.15 34.65 33.86 34.61 54,700 34.61 12-Nov-09 34.31 34.53 33.97 34.06 27,300 34.06 11-Nov-09 34.76 34.79 34.22 34.50 29,900 34.50 10-Nov-09 33.73 34.57 33.73 34.57 41,100 34.57 9-Nov-09 33.31 34.03 33.31 33.87 48,900 33.87 6-Nov-09 31.75 32.95 31.75 32.58 58,700 32.58 5-Nov-09 32.50 32.75 32.32 32.75 29,400 32.75 4-Nov-09 32.49 32.75 32.25 32.33 26,900 32.33 3-Nov-09 31.70 32.13 31.30 31.99 80,800 31.99 2-Nov-09 31.61 32.51 31.53 32.32 81,700 32.32 30-Oct-09 32.47 32.47 31.33 31.70 84,900 31.70 29-Oct-09 31.76 33.15 31.76 32.97 104,400 32.97 28-Oct-09 32.70 32.70 31.01 31.10 166,100 31.10 27-Oct-09 34.01 34.01 33.13 33.35 101,700 33.35 26-Oct-09 34.67 35.07 34.01 34.15 85,200 34.15 23-Oct-09 34.95 34.95 34.22 34.31 68,700 34.31 22-Oct-09 34.09 34.75 34.09 34.75 23,500 34.75 21-Oct-09 34.28 34.64 34.18 34.22 60,500 34.22 20-Oct-09 35.05 35.09 34.12 34.44 89,800 34.44 19-Oct-09 34.84 34.93 34.51 34.85 63,300 34.85 16-Oct-09 34.84 34.84 34.36 34.55 70,000 34.55 15-Oct-09 34.90 35.12 34.83 35.12 25,500 35.12 14-Oct-09 35.19 35.40 35.10 35.26 103,300 35.26 13-Oct-09 35.10 35.10 34.25 34.60 61,400 34.60 12-Oct-09 35.07 35.55 34.92 35.29 70,200 35.29 9-Oct-09 34.44 35.00 34.44 34.72 48,700 34.72 8-Oct-09 33.56 34.71 33.56 34.69 65,200 34.69 7-Oct-09 33.11 33.40 33.07 33.31 35,600 33.31 6-Oct-09 32.00 33.00 32.00 33.00 55,200 33.00 5-Oct-09 30.86 31.89 30.76 31.71 49,800 31.71 2-Oct-09 28.94 31.23 28.94 30.92 42,900 30.92 1-Oct-09 32.22 32.34 31.41 31.41 37,100 31.41 30-Sep-09 32.73 32.73 31.88 32.48 23,400 32.48 29-Sep-09 32.29 32.35 32.04 32.34 22,100 32.34 28-Sep-09 32.20 32.53 32.11 32.37 54,400 32.37 25-Sep-09 31.38 32.30 31.38 32.30 143,500 32.30 24-Sep-09 31.87 32.57 31.44 31.63 60,500 31.63 23-Sep-09 32.77 33.10 32.14 32.15 76,500 32.15 22-Sep-09 32.01 32.80 32.01 32.74 52,200 32.74 21-Sep-09 31.76 31.81 31.32 31.78 29,300 31.78 18-Sep-09 32.20 32.45 32.00 32.33 28,300 32.33 17-Sep-09 32.13 32.66 31.75 32.20 57,600 32.20 16-Sep-09 31.62 32.50 31.25 32.49 92,300 32.49 15-Sep-09 30.43 31.14 30.43 31.12 50,400 31.12 14-Sep-09 29.35 30.34 29.27 30.27 56,100 30.27 11-Sep-09 30.07 30.83 29.92 30.00 47,600 30.00 10-Sep-09 29.89 30.43 29.85 30.33 35,600 30.33 9-Sep-09 29.48 30.00 29.39 29.93 60,800 29.93 8-Sep-09 27.54 29.80 27.54 29.62 61,500 29.62 4-Sep-09 28.25 28.49 28.12 28.43 20,400 28.43 3-Sep-09 27.82 28.41 27.82 28.26 24,400 28.26 2-Sep-09 27.68 28.19 27.68 27.90 53,400 27.90 1-Sep-09 28.33 28.61 28.00 28.15 59,800 28.15 31-Aug-09 28.16 28.39 27.90 28.39 38,200 28.39 28-Aug-09 28.62 29.00 28.60 28.82 28,900 28.82 27-Aug-09 28.45 28.64 28.04 28.59 51,400 28.59 26-Aug-09 28.78 28.92 28.00 28.77 30,200 28.77 25-Aug-09 28.81 29.20 28.60 29.04 49,500 29.04 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions