Indicators

China Eastern Airlines Corp Ltd ADR (NY: CEA )

20.09 UNCHANGED

Last Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	34.95	35.71	34.93	35.70	13,329	+1.09(+3.14%)
Nov 27, 2009	33.71	34.95	33.63	34.61	2,761	-0.62(-1.77%)
Nov 25, 2009	34.87	35.48	34.76	35.24	3,025	+0.36(+1.03%)
Nov 24, 2009	35.20	35.20	34.69	34.88	4,231	-0.31(-0.89%)
Nov 23, 2009	35.65	35.65	34.97	35.19	4,654	+1.39(+4.11%)
Nov 20, 2009	34.47	34.47	33.58	33.80	10,415	-2.08(-5.80%)
Nov 19, 2009	36.44	36.44	35.63	35.88	4,777	-0.55(-1.50%)
Nov 18, 2009	36.54	36.89	35.94	36.43	10,665	+0.33(+0.91%)
Nov 17, 2009	36.75	36.75	35.84	36.10	23,471	-2.33(-6.05%)
Nov 16, 2009	36.89	38.44	36.89	38.42	40,310	+4.94(+14.77%)
Nov 13, 2009	33.58	33.88	33.15	33.48	34,992	+3.13(+10.31%)
Nov 12, 2009	29.78	30.70	29.78	30.35	12,815	+2.49(+8.92%)
Nov 11, 2009	27.71	28.36	27.71	27.87	5,307	+0.51(+1.87%)
Nov 10, 2009	27.03	27.38	26.78	27.36	9,997	-0.13(-0.48%)
Nov 09, 2009	27.30	27.70	27.11	27.49	5,833	+0.64(+2.39%)
Nov 06, 2009	27.03	27.22	26.74	26.84	7,745	-1.70(-5.96%)
Nov 05, 2009	27.66	28.55	27.63	28.55	11,678	+2.54(+9.78%)
Nov 04, 2009	25.79	26.28	25.77	26.00	8,574	+0.16(+0.62%)
Nov 03, 2009	25.50	25.85	25.44	25.84	2,852	+0.23(+0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.