Skip to main content

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

Date Open High Low Close Volume Change (%)
Apr 30, 2002 15.05 15.12 15.05 15.12 1,375 +0.38(+2.56%)
Apr 29, 2002 14.70 14.75 14.46 14.75 3,596 +0.28(+1.96%)
Apr 26, 2002 14.46 14.46 14.46 14.46 0 +0.00(+0.00%)
Apr 25, 2002 14.46 14.46 14.46 14.46 528 -0.05(-0.33%)
Apr 24, 2002 14.51 14.51 14.51 14.51 105 +0.00(+0.00%)
Apr 23, 2002 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Apr 22, 2002 14.51 14.51 14.51 14.51 105 +0.00(+0.00%)
Apr 19, 2002 14.52 14.52 14.51 14.51 1,692 -0.01(-0.07%)
Apr 18, 2002 14.51 14.53 14.51 14.52 2,010 -0.04(-0.26%)
Apr 17, 2002 14.60 14.65 14.54 14.56 2,010 +0.43(+3.01%)
Apr 16, 2002 14.20 14.20 14.13 14.13 211 -0.24(-1.64%)
Apr 15, 2002 13.95 14.37 13.95 14.37 1,163 +0.57(+4.11%)
Apr 12, 2002 13.63 13.80 13.62 13.80 3,491 +0.28(+2.10%)
Apr 11, 2002 13.51 13.52 13.42 13.52 2,221 +0.05(+0.35%)
Apr 10, 2002 13.61 13.61 13.38 13.47 1,057 +0.14(+1.06%)
Apr 09, 2002 13.33 13.33 13.33 13.33 2,433 +0.09(+0.71%)
Apr 08, 2002 13.23 13.23 13.23 13.23 846 +0.01(+0.07%)
Apr 05, 2002 13.14 13.23 13.14 13.22 1,057 +0.33(+2.57%)
Apr 04, 2002 12.86 12.89 12.86 12.89 317 +0.13(+1.04%)
Apr 03, 2002 12.76 12.76 12.76 12.76 0 +0.00(+0.00%)
Apr 02, 2002 13.23 13.23 12.76 12.76 2,962 -0.47(-3.57%)
Apr 01, 2002 13.28 13.28 13.23 13.23 528 -0.09(-0.64%)
Mar 29, 2002 13.32 13.32 13.32 13.32 0 +0.00(+0.00%)
Mar 28, 2002 13.32 13.32 13.32 13.32 0 +0.00(+0.00%)
Mar 27, 2002 13.32 13.32 13.32 13.32 0 +0.00(+0.00%)
Mar 26, 2002 13.32 13.32 13.32 13.32 0 +0.00(+0.00%)
Mar 25, 2002 13.33 13.33 13.32 13.32 317 -0.01(-0.07%)
Mar 22, 2002 13.42 13.42 13.33 13.33 423 -0.10(-0.77%)
Mar 21, 2002 13.43 13.43 13.43 13.43 0 +0.00(+0.00%)
Mar 20, 2002 13.56 13.56 13.42 13.43 1,692 -0.13(-0.98%)
Mar 19, 2002 13.61 13.61 13.56 13.56 317 +0.03(+0.21%)
Mar 18, 2002 13.42 13.54 13.42 13.54 2,433 +0.16(+1.20%)
Mar 15, 2002 13.56 13.56 13.38 13.38 105,793 -0.25(-1.80%)
Mar 14, 2002 13.62 13.62 13.62 13.62 0 +0.00(+0.00%)
Mar 13, 2002 13.62 13.62 13.62 13.62 1,375 -0.01(-0.07%)
Mar 12, 2002 13.61 13.63 13.61 13.63 2,010 +0.24(+1.76%)
Mar 11, 2002 13.39 13.39 13.39 13.39 423 -0.09(-0.70%)
Mar 08, 2002 13.49 13.49 13.49 13.49 0 +0.00(+0.00%)
Mar 07, 2002 13.49 13.49 13.49 13.49 1,057 -0.22(-1.59%)
Mar 06, 2002 13.38 13.99 13.38 13.71 7,193 +0.33(+2.47%)
Mar 05, 2002 13.38 13.38 13.38 13.38 0 +0.00(+0.00%)
Mar 04, 2002 13.38 13.38 13.38 13.38 634 +0.00(+0.00%)
Mar 01, 2002 13.33 13.38 13.33 13.38 1,163 +0.00(+0.00%)
Feb 28, 2002 13.52 13.52 13.38 13.38 634 -0.14(-1.05%)
Feb 27, 2002 13.42 13.56 13.42 13.52 1,798 +0.14(+1.06%)
Feb 26, 2002 13.46 13.46 13.38 13.38 528 -0.14(-1.05%)
Feb 25, 2002 13.49 13.52 13.24 13.52 5,501 -0.03(-0.21%)
Feb 22, 2002 13.52 13.55 13.52 13.55 846 +0.03(+0.21%)
Feb 21, 2002 13.61 13.61 13.37 13.52 4,337 -0.22(-1.58%)
Feb 20, 2002 13.49 13.73 13.49 13.73 3,173 +0.26(+1.89%)
Feb 19, 2002 13.48 13.48 13.48 13.48 317 +0.00(+0.00%)
Feb 18, 2002 13.56 13.56 13.48 13.48 5,395 +0.00(+0.00%)
Feb 15, 2002 13.56 13.56 13.48 13.48 5,395 -0.13(-0.97%)
Feb 14, 2002 13.61 13.61 13.61 13.61 0 +0.00(+0.00%)
Feb 13, 2002 13.61 13.61 13.61 13.61 0 +0.00(+0.00%)
Feb 12, 2002 13.62 13.66 13.61 13.61 846 +0.00(+0.00%)
Feb 11, 2002 13.29 13.61 13.29 13.61 201,007 +0.52(+3.97%)
Feb 08, 2002 13.02 13.09 12.86 13.09 10,579 +0.09(+0.73%)
Feb 07, 2002 13.04 13.04 13.00 13.00 317 -0.05(-0.36%)
Feb 06, 2002 13.03 13.04 13.03 13.04 634 +0.00(+0.00%)
Feb 05, 2002 12.87 13.04 12.87 13.04 1,481 +0.09(+0.66%)
Feb 04, 2002 12.95 12.96 12.95 12.96 423 -0.03(-0.22%)
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.