Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.02 10.02 9.802 9.802 6,559 -0.60(-5.73%)
Apr 29, 2003 10.27 10.40 10.21 10.40 11,108 +0.47(+4.76%)
Apr 28, 2003 9.377 10.16 9.377 9.925 18,302 +0.50(+5.32%)
Apr 25, 2003 9.235 9.443 9.074 9.424 4,760 +0.35(+3.85%)
Apr 24, 2003 9.452 9.452 9.074 9.074 2,010 -0.43(-4.48%)
Apr 23, 2003 9.500 9.623 9.452 9.500 7,722 -0.20(-2.05%)
Apr 22, 2003 9.925 9.925 9.689 9.698 9,838 -0.30(-3.02%)
Apr 21, 2003 10.59 10.59 9.972 10.00 21,476 -0.57(-5.37%)
Apr 17, 2003 10.88 10.88 10.57 10.57 11,002 -0.49(-4.44%)
Apr 16, 2003 10.79 11.06 10.79 11.06 846 +0.20(+1.83%)
Apr 15, 2003 10.86 10.86 10.86 10.86 211 +0.09(+0.88%)
Apr 14, 2003 10.95 10.96 10.73 10.77 10,367 -0.48(-4.29%)
Apr 11, 2003 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Apr 10, 2003 11.25 11.25 11.25 11.25 211 +0.00(+0.00%)
Apr 09, 2003 11.29 11.29 11.23 11.25 1,057 -0.09(-0.83%)
Apr 08, 2003 11.34 11.34 11.34 11.34 3,173 -0.33(-2.83%)
Apr 07, 2003 11.63 11.87 11.49 11.67 11,108 +0.33(+2.92%)
Apr 04, 2003 10.78 11.34 10.78 11.34 3,914 +0.46(+4.26%)
Apr 03, 2003 10.87 10.88 10.87 10.88 317 +0.24(+2.22%)
Apr 02, 2003 10.62 10.76 10.62 10.64 528 -0.04(-0.35%)
Apr 01, 2003 10.78 10.78 10.68 10.68 1,481 -0.28(-2.59%)
Mar 31, 2003 11.72 11.72 10.92 10.96 8,780 -0.92(-7.72%)
Mar 28, 2003 11.88 11.88 11.88 11.88 105 +0.00(+0.00%)
Mar 27, 2003 11.88 11.88 11.88 11.88 0 +0.00(+0.00%)
Mar 26, 2003 11.88 11.88 11.88 11.88 211 +0.00(+0.00%)
Mar 25, 2003 11.88 11.88 11.88 11.88 2,539 -0.17(-1.41%)
Mar 24, 2003 12.05 12.05 12.05 12.05 211 -0.19(-1.54%)
Mar 21, 2003 11.99 12.24 11.99 12.24 2,115 +0.43(+3.60%)
Mar 20, 2003 11.96 11.96 11.82 11.82 740 -0.16(-1.34%)
Mar 19, 2003 11.77 11.98 11.77 11.98 740 +0.54(+4.71%)
Mar 18, 2003 11.44 11.44 11.44 11.44 0 +0.00(+0.00%)
Mar 17, 2003 11.25 11.44 11.20 11.44 1,269 +0.05(+0.42%)
Mar 14, 2003 11.39 11.39 11.39 11.39 0 +0.00(+0.00%)
Mar 13, 2003 11.39 11.39 11.39 11.39 105 -0.12(-1.07%)
Mar 12, 2003 11.32 11.51 11.32 11.51 528 +0.26(+2.35%)
Mar 11, 2003 11.25 11.25 11.25 11.25 317 -0.19(-1.65%)
Mar 10, 2003 11.72 11.72 11.34 11.44 6,982 -0.71(-5.84%)
Mar 07, 2003 12.30 12.30 12.15 12.15 1,586 -0.25(-1.98%)
Mar 06, 2003 12.67 12.67 12.39 12.39 1,269 -0.79(-6.02%)
Mar 05, 2003 13.19 13.19 13.19 13.19 1,057 +0.00(+0.00%)
Mar 04, 2003 13.19 13.19 13.19 13.19 1,269 +0.25(+1.90%)
Mar 03, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Feb 28, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Feb 27, 2003 12.77 12.94 12.77 12.94 1,481 +0.15(+1.18%)
Feb 26, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Feb 25, 2003 12.79 12.79 12.79 12.79 211 -0.11(-0.88%)
Feb 24, 2003 12.90 12.90 12.90 12.90 105 -0.28(-2.15%)
Feb 21, 2003 13.19 13.19 13.19 13.19 423 +0.28(+2.20%)
Feb 20, 2003 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Feb 19, 2003 13.03 13.03 12.90 12.90 952 -0.19(-1.44%)
Feb 18, 2003 13.09 13.09 13.09 13.09 211 -0.19(-1.42%)
Feb 14, 2003 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Feb 13, 2003 12.95 13.28 12.76 13.28 2,539 +0.09(+0.72%)
Feb 12, 2003 13.14 13.19 13.14 13.19 740 +0.43(+3.33%)
Feb 11, 2003 12.76 12.76 12.76 12.76 105 -0.02(-0.15%)
Feb 10, 2003 12.95 12.95 12.78 12.78 634 -0.36(-2.73%)
Feb 07, 2003 12.85 13.14 12.85 13.14 1,163 +0.18(+1.39%)
Feb 06, 2003 13.03 13.09 12.82 12.96 2,010 -0.28(-2.14%)
Feb 05, 2003 13.38 13.38 13.24 13.24 1,481 +0.17(+1.30%)
Feb 04, 2003 13.07 13.07 13.07 13.07 1,057 +0.09(+0.73%)
Feb 03, 2003 12.87 13.00 12.87 12.98 1,163 +0.18(+1.40%)
Jan 31, 2003 12.80 12.80 12.80 12.80 105 -0.13(-1.02%)
Jan 30, 2003 13.23 13.23 12.93 12.93 740 -0.15(-1.16%)
Jan 29, 2003 12.83 13.08 12.83 13.08 1,269 +0.36(+2.82%)
Jan 28, 2003 12.69 12.72 12.69 12.72 634 +0.06(+0.45%)
Jan 27, 2003 12.86 12.86 12.67 12.67 846 -0.57(-4.29%)
Jan 24, 2003 13.23 13.23 13.23 13.23 211 -0.21(-1.55%)
Jan 23, 2003 13.44 13.44 13.44 13.44 1,057 +0.02(+0.14%)
Jan 22, 2003 13.42 13.42 13.42 13.42 105 -0.14(-1.05%)
Jan 21, 2003 13.71 13.71 13.56 13.56 634 +0.71(+5.51%)
Jan 17, 2003 12.84 12.86 12.84 12.86 2,010 -0.02(-0.15%)
Jan 16, 2003 12.97 12.97 12.81 12.87 1,586 -0.12(-0.94%)
Jan 15, 2003 13.33 13.33 13.00 13.00 1,057 -0.59(-4.31%)
Jan 14, 2003 13.11 13.69 13.11 13.58 5,183 +0.35(+2.64%)
Jan 13, 2003 13.23 13.23 13.23 13.23 211 +0.05(+0.36%)
Jan 10, 2003 13.18 13.19 13.18 13.19 6,347 +0.00(+0.00%)
Jan 09, 2003 12.81 13.19 12.81 13.19 2,433 +0.66(+5.28%)
Jan 08, 2003 12.57 12.57 12.52 12.52 1,375 +0.45(+3.76%)
Jan 07, 2003 12.07 12.07 12.07 12.07 105 +0.02(+0.16%)
Jan 06, 2003 12.05 12.05 12.05 12.05 105 +0.00(+0.00%)
Jan 03, 2003 12.10 12.10 12.05 12.05 528 -0.16(-1.32%)
Jan 02, 2003 12.21 12.21 12.21 12.21 846 +0.00(+0.00%)
Dec 31, 2002 12.20 12.21 12.20 12.21 1,163 +0.01(+0.08%)
Dec 30, 2002 12.20 12.20 12.20 12.20 846 -0.09(-0.69%)
Dec 27, 2002 12.19 12.29 12.19 12.29 317 -0.06(-0.46%)
Dec 26, 2002 12.34 12.34 12.34 12.34 0 +0.00(+0.00%)
Dec 24, 2002 12.34 12.34 12.34 12.34 52,896 -0.04(-0.31%)
Dec 23, 2002 12.70 12.70 12.38 12.38 3,068 -0.30(-2.38%)
Dec 20, 2002 12.69 12.69 12.69 12.69 105 +0.00(+0.00%)
Dec 19, 2002 12.69 12.69 12.69 12.69 0 +0.00(+0.00%)
Dec 18, 2002 12.69 12.69 12.69 12.69 0 +0.00(+0.00%)
Dec 17, 2002 12.69 12.69 12.69 12.69 0 +0.00(+0.00%)
Dec 16, 2002 12.69 12.69 12.69 12.69 0 +0.00(+0.00%)
Dec 13, 2002 12.69 12.69 12.69 12.69 0 +0.00(+0.00%)
Dec 12, 2002 12.69 12.69 12.69 12.69 0 +0.00(+0.00%)
Dec 11, 2002 12.69 12.69 12.69 12.69 528 -0.16(-1.25%)
Dec 10, 2002 12.76 12.85 12.76 12.85 2,750 +0.26(+2.03%)
Dec 09, 2002 12.67 12.67 12.59 12.59 3,173 -0.26(-2.06%)
Dec 06, 2002 12.71 12.86 12.71 12.86 3,068 +0.19(+1.49%)
Dec 05, 2002 12.67 12.68 12.63 12.67 57,763 +0.05(+0.37%)
Dec 04, 2002 12.76 12.76 12.62 12.62 952 -0.23(-1.77%)
Dec 03, 2002 12.76 12.85 12.76 12.85 528 +0.42(+3.35%)
Dec 02, 2002 12.48 12.48 12.43 12.43 528 +0.14(+1.15%)
Nov 27, 2002 12.29 12.29 12.29 12.29 0 +0.00(+0.00%)
Nov 26, 2002 12.29 12.29 12.29 12.29 317 +0.00(+0.00%)
Nov 25, 2002 12.29 12.29 12.29 12.29 423 -0.24(-1.89%)
Nov 22, 2002 12.52 12.52 12.52 12.52 0 +0.00(+0.00%)
Nov 21, 2002 12.52 12.52 12.52 12.52 211 +0.00(+0.00%)
Nov 20, 2002 12.52 12.52 12.52 12.52 0 +0.00(+0.00%)
Nov 19, 2002 12.52 12.52 12.52 12.52 105 +0.00(+0.00%)
Nov 18, 2002 12.52 12.52 12.52 12.52 0 +0.00(+0.00%)
Nov 15, 2002 12.46 12.52 12.46 12.52 423 +0.14(+1.15%)
Nov 14, 2002 12.43 12.43 12.29 12.38 1,586 +0.14(+1.16%)
Nov 13, 2002 12.24 12.24 12.24 12.24 105 +0.00(+0.00%)
Nov 12, 2002 12.24 12.24 12.24 12.24 317 -0.05(-0.38%)
Nov 11, 2002 12.29 12.29 12.29 12.29 1,269 -0.03(-0.23%)
Nov 08, 2002 12.17 12.32 12.17 12.32 4,020 +0.22(+1.80%)
Nov 07, 2002 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Nov 06, 2002 12.10 12.10 12.10 12.10 528 -0.19(-1.54%)
Nov 05, 2002 12.15 12.29 12.15 12.29 846 -0.08(-0.61%)
Nov 04, 2002 12.36 12.36 12.36 12.36 211 +0.44(+3.73%)
Nov 01, 2002 11.92 11.92 11.92 11.92 211 +0.01(+0.08%)
Oct 31, 2002 12.19 12.19 11.91 11.91 952 -0.19(-1.56%)
Oct 30, 2002 12.10 12.10 12.10 12.10 317 +0.03(+0.24%)
Oct 29, 2002 11.91 12.08 11.90 12.07 1,904 -0.22(-1.77%)
Oct 28, 2002 12.36 12.36 12.29 12.29 634 -0.13(-1.07%)
Oct 25, 2002 12.20 12.42 12.20 12.42 1,692 +0.08(+0.61%)
Oct 24, 2002 12.29 12.34 12.29 12.34 634 -0.04(-0.31%)
Oct 23, 2002 12.38 12.47 12.35 12.38 10,790 +0.24(+1.95%)
Oct 22, 2002 12.35 12.35 12.15 12.15 1,586 -0.24(-1.91%)
Oct 21, 2002 12.18 12.38 11.96 12.38 2,010 -0.21(-1.65%)
Oct 18, 2002 12.52 12.57 12.35 12.59 2,750 +0.80(+6.82%)
Oct 17, 2002 11.53 11.82 11.53 11.79 518,387 +1.20(+11.34%)
Oct 16, 2002 10.59 10.59 10.59 10.59 5,289 +0.00(+0.00%)
Oct 15, 2002 10.49 10.59 10.49 10.59 1,269 +0.19(+1.82%)
Oct 14, 2002 10.40 10.40 10.40 10.40 211 -0.05(-0.45%)
Oct 11, 2002 10.44 10.44 10.44 10.44 105 +0.00(+0.00%)
Oct 10, 2002 10.44 10.44 10.44 10.44 105 +0.00(+0.00%)
Oct 09, 2002 10.44 10.44 10.44 10.44 52,896 +0.05(+0.45%)
Oct 08, 2002 10.40 10.40 10.40 10.40 317 +0.00(+0.00%)
Oct 07, 2002 10.40 10.40 10.40 10.40 1,481 -0.09(-0.90%)
Oct 04, 2002 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
Oct 03, 2002 10.49 10.49 10.40 10.49 1,904 -0.71(-6.33%)
Oct 02, 2002 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Oct 01, 2002 11.20 11.20 11.20 11.20 105 +0.15(+1.37%)
Sep 30, 2002 11.05 11.05 11.05 11.05 105 -0.04(-0.34%)
Sep 27, 2002 11.09 11.09 11.09 11.09 0 +0.00(+0.00%)
Sep 26, 2002 11.09 11.09 11.09 11.09 211 +0.00(+0.00%)
Sep 25, 2002 11.34 11.34 11.09 11.09 3,491 -0.25(-2.17%)
Sep 24, 2002 11.53 11.53 11.25 11.33 4,125 -0.25(-2.12%)
Sep 23, 2002 11.58 11.58 11.58 11.58 528 -0.09(-0.81%)
Sep 20, 2002 11.67 11.67 11.67 11.67 0 +0.00(+0.00%)
Sep 19, 2002 11.67 11.67 11.67 11.67 105 +0.00(+0.00%)
Sep 18, 2002 11.67 11.67 11.67 11.67 105 -0.03(-0.24%)
Sep 17, 2002 11.70 11.72 11.70 11.70 2,010 +0.08(+0.65%)
Sep 16, 2002 12.19 12.19 11.63 11.63 4,125 -0.71(-5.75%)
Sep 13, 2002 12.34 12.34 12.34 12.34 105 +0.05(+0.38%)
Sep 12, 2002 12.29 12.29 12.29 12.29 116,372 -0.09(-0.76%)
Sep 11, 2002 12.38 12.38 12.38 12.38 211 -0.09(-0.76%)
Sep 10, 2002 12.48 12.48 12.48 12.48 105 +0.18(+1.46%)
Sep 09, 2002 12.30 12.30 12.29 12.30 1,375 -0.09(-0.69%)
Sep 06, 2002 12.38 12.38 12.38 12.38 105 -0.05(-0.38%)
Sep 05, 2002 12.43 12.43 12.43 12.43 105 +0.00(+0.00%)
Sep 04, 2002 12.43 12.43 12.43 12.43 211 +0.00(+0.00%)
Sep 03, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Aug 30, 2002 12.38 12.43 12.38 12.43 634 +0.09(+0.77%)
Aug 29, 2002 12.50 12.50 12.34 12.34 1,057 -0.19(-1.51%)
Aug 28, 2002 12.52 12.52 12.52 12.52 0 +0.00(+0.00%)
Aug 27, 2002 13.40 13.40 12.52 12.52 15,974 -1.61(-11.37%)
Aug 26, 2002 14.39 14.39 14.13 14.13 6,030 -0.90(-5.97%)
Aug 23, 2002 14.52 15.12 14.52 15.03 15,974 +0.46(+3.18%)
Aug 22, 2002 14.42 14.57 14.42 14.57 5,078 +0.32(+2.26%)
Aug 21, 2002 14.21 14.24 14.21 14.24 952 +0.09(+0.67%)
Aug 20, 2002 14.15 14.15 14.15 14.15 0 +0.16(+1.15%)
Aug 16, 2002 13.99 13.99 13.99 13.99 317 +0.31(+2.28%)
Aug 15, 2002 13.68 13.68 13.68 13.68 105 +0.08(+0.56%)
Aug 14, 2002 13.61 13.61 13.53 13.60 952 -0.10(-0.76%)
Aug 13, 2002 13.72 13.72 13.38 13.71 12,377 -0.64(-4.48%)
Aug 12, 2002 14.46 14.46 14.35 14.35 423 -0.40(-2.69%)
Aug 07, 2002 14.93 14.93 14.75 14.75 634 +0.28(+1.96%)
Aug 06, 2002 14.32 14.46 14.32 14.46 740 -0.66(-4.37%)
Aug 05, 2002 15.12 15.12 15.12 15.12 0 +0.00(+0.00%)
Aug 02, 2002 15.27 15.27 15.12 15.12 846 -0.28(-1.84%)
Aug 01, 2002 15.74 15.74 15.41 15.41 740 -0.41(-2.57%)
Jul 31, 2002 15.72 15.81 15.72 15.81 1,375 +0.69(+4.56%)
Jul 30, 2002 15.22 15.22 15.12 15.12 10,473 +0.08(+0.57%)
Jul 29, 2002 15.04 15.04 15.04 15.04 105 +0.01(+0.06%)
Jul 26, 2002 15.03 15.03 15.03 15.03 211 -0.14(-0.93%)
Jul 25, 2002 15.17 15.17 15.15 15.17 3,914 +0.19(+1.26%)
Jul 24, 2002 14.65 14.98 14.48 14.98 4,337 +0.19(+1.28%)
Jul 23, 2002 15.12 15.12 14.68 14.79 3,385 +0.14(+0.97%)
Jul 22, 2002 15.12 15.12 14.65 14.65 1,692 -1.86(-11.28%)
Jul 19, 2002 16.51 16.51 16.51 16.51 0 -0.51(-3.00%)
Jul 17, 2002 17.03 17.03 17.02 17.02 740 -0.10(-0.61%)
Jul 12, 2002 17.11 17.13 17.11 17.13 846 +0.30(+1.80%)
Jul 11, 2002 16.92 16.92 16.83 16.83 5,501 -0.26(-1.55%)
Jul 10, 2002 17.09 17.09 17.09 17.09 423 -0.07(-0.39%)
Jul 09, 2002 17.16 17.16 17.16 17.16 211 +0.28(+1.68%)
Jul 08, 2002 17.01 17.01 16.87 16.87 528 -0.28(-1.65%)
Jul 05, 2002 17.38 17.38 17.16 17.16 4,866 +0.33(+1.97%)
Jul 04, 2002 17.01 17.01 16.79 16.83 10,579 +0.00(+0.00%)
Jul 03, 2002 17.01 17.01 16.79 16.83 10,579 +1.14(+7.29%)
Jul 02, 2002 15.64 15.68 15.50 15.68 528 +0.30(+1.97%)
Jul 01, 2002 15.40 15.40 15.38 15.38 8,569 +0.00(+0.00%)
Jun 28, 2002 15.37 15.38 15.37 15.38 211 +0.01(+0.06%)
Jun 27, 2002 15.37 15.37 15.37 15.37 0 +0.00(+0.00%)
Jun 26, 2002 15.64 15.64 15.30 15.37 5,924 -0.37(-2.34%)
Jun 25, 2002 15.99 15.99 15.74 15.74 1,481 -0.13(-0.83%)
Jun 21, 2002 15.74 15.88 15.74 15.87 1,269 +0.13(+0.84%)
Jun 20, 2002 15.83 15.83 15.69 15.74 6,030 -0.61(-3.76%)
Jun 19, 2002 16.73 16.73 16.35 16.35 5,607 -0.66(-3.89%)
Jun 18, 2002 17.33 17.33 17.01 17.01 2,327 -0.26(-1.48%)
Jun 17, 2002 17.27 17.27 17.27 17.27 105 -0.01(-0.05%)
Jun 14, 2002 17.30 17.30 17.28 17.28 3,385 -0.16(-0.92%)
Jun 12, 2002 17.47 17.47 17.35 17.44 113,516 -0.03(-0.16%)
Jun 11, 2002 17.43 17.47 17.40 17.47 4,020 -0.02(-0.11%)
Jun 10, 2002 17.44 17.49 17.39 17.49 5,183 +0.00(+0.00%)
Jun 07, 2002 17.33 17.49 17.33 17.49 3,279 +0.36(+2.10%)
Jun 06, 2002 17.30 17.30 17.13 17.13 2,750 -0.22(-1.25%)
Jun 05, 2002 17.33 17.35 17.33 17.35 13,964 +0.98(+6.01%)
May 31, 2002 16.31 16.40 16.31 16.36 3,385 +0.15(+0.93%)
May 28, 2002 16.16 16.21 16.16 16.21 2,327 -0.18(-1.10%)
May 27, 2002 16.40 16.40 16.39 16.39 317 +0.00(+0.00%)
May 24, 2002 16.40 16.40 16.39 16.39 317 -0.05(-0.29%)
May 23, 2002 16.44 16.44 16.44 16.44 105 -0.01(-0.06%)
May 22, 2002 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
May 21, 2002 16.64 16.64 16.45 16.45 1,798 -0.25(-1.47%)
May 20, 2002 16.38 16.73 16.38 16.69 190,428 +0.33(+2.02%)
May 17, 2002 16.07 16.36 16.07 16.36 3,173 +0.62(+3.96%)
May 16, 2002 15.69 15.74 15.64 15.74 1,057 +0.03(+0.18%)
May 15, 2002 15.23 15.79 15.23 15.71 4,337 +0.30(+1.96%)
May 14, 2002 15.41 15.41 15.41 15.41 0 +0.00(+0.00%)
May 13, 2002 15.41 15.41 15.41 15.41 0 +0.00(+0.00%)
May 10, 2002 15.41 15.41 15.41 15.41 0 +0.00(+0.00%)
May 09, 2002 15.17 15.64 15.17 15.41 9,627 +0.00(+0.00%)
May 08, 2002 15.41 15.41 15.41 15.41 211 -0.09(-0.61%)
May 07, 2002 15.55 15.55 15.50 15.50 1,904 +0.00(+0.00%)
May 06, 2002 15.64 15.64 15.50 15.50 1,163 -0.28(-1.80%)
May 03, 2002 15.41 15.79 15.41 15.79 3,385 +0.43(+2.77%)
May 02, 2002 15.58 15.58 15.36 15.36 2,856 -0.24(-1.52%)
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.