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, 2008 40.71 41.39 40.71 41.01 35,858 +1.41(+3.56%)
Apr 29, 2008 39.00 40.13 38.99 39.61 41,590 +0.00(+0.00%)
Apr 28, 2008 40.35 40.35 39.47 39.61 18,637 -1.04(-2.56%)
Apr 25, 2008 41.29 41.29 40.19 40.65 23,168 -0.62(-1.51%)
Apr 24, 2008 39.00 41.31 39.00 41.27 91,406 +1.95(+4.95%)
Apr 23, 2008 38.07 39.57 38.01 39.32 65,585 +2.22(+5.99%)
Apr 22, 2008 36.92 38.26 36.84 37.10 69,414 +2.59(+7.50%)
Apr 21, 2008 35.21 35.21 34.45 34.51 43,553 -1.35(-3.77%)
Apr 18, 2008 36.77 37.21 35.52 35.86 30,539 -1.75(-4.65%)
Apr 17, 2008 37.94 38.24 37.61 37.61 26,743 -1.35(-3.47%)
Apr 16, 2008 38.42 39.19 37.94 38.96 29,304 -0.15(-0.39%)
Apr 15, 2008 40.36 40.36 38.75 39.11 22,509 -2.33(-5.63%)
Apr 14, 2008 41.30 41.64 40.90 41.45 7,490 +0.01(+0.02%)
Apr 11, 2008 42.25 42.98 41.34 41.44 19,889 -0.97(-2.30%)
Apr 10, 2008 41.83 43.07 41.74 42.41 24,861 +0.35(+0.83%)
Apr 09, 2008 43.86 43.86 42.03 42.06 30,772 -3.28(-7.23%)
Apr 08, 2008 46.22 46.22 45.07 45.34 11,319 -1.81(-3.85%)
Apr 07, 2008 46.79 47.73 46.51 47.16 12,081 +1.12(+2.42%)
Apr 04, 2008 45.84 47.13 45.61 46.04 20,290 -0.77(-1.64%)
Apr 03, 2008 46.69 46.93 45.44 46.81 24,226 -0.56(-1.18%)
Apr 02, 2008 48.43 48.43 47.36 47.37 17,138 -2.85(-5.68%)
Apr 01, 2008 48.35 50.28 48.35 50.22 32,795 +1.64(+3.37%)
Mar 31, 2008 48.20 48.59 47.51 48.59 11,743 +1.62(+3.44%)
Mar 28, 2008 47.11 48.46 46.57 46.97 19,579 +0.14(+0.30%)
Mar 27, 2008 47.92 47.92 46.66 46.83 18,831 -1.70(-3.51%)
Mar 26, 2008 50.29 50.29 48.53 48.53 17,138 -4.01(-7.63%)
Mar 25, 2008 50.56 52.96 50.56 52.54 22,216 +2.56(+5.13%)
Mar 24, 2008 48.92 51.19 47.28 49.97 64,745 +1.43(+2.94%)
Mar 21, 2008 46.50 49.33 46.39 48.55 50,420 +0.00(+0.00%)
Mar 20, 2008 46.50 49.33 46.39 48.55 50,420 +5.78(+13.50%)
Mar 19, 2008 44.67 45.06 42.76 42.77 32,189 -2.89(-6.33%)
Mar 18, 2008 44.10 45.66 44.10 45.66 30,256 +2.15(+4.93%)
Mar 17, 2008 42.40 43.82 41.22 43.52 15,657 -1.98(-4.34%)
Mar 14, 2008 45.84 47.14 45.37 45.49 46,231 -2.89(-5.98%)
Mar 13, 2008 45.84 49.28 45.84 48.39 51,359 +1.34(+2.85%)
Mar 12, 2008 48.68 48.73 47.00 47.04 18,752 -2.73(-5.49%)
Mar 11, 2008 47.96 49.78 47.50 49.78 21,506 +2.86(+6.11%)
Mar 10, 2008 48.87 48.87 46.57 46.91 30,045 -2.90(-5.83%)
Mar 07, 2008 52.46 52.46 48.88 49.81 29,523 -2.16(-4.16%)
Mar 06, 2008 54.83 54.83 51.84 51.98 19,571 -4.78(-8.43%)
Mar 05, 2008 56.73 57.32 55.77 56.76 14,109 -1.39(-2.39%)
Mar 04, 2008 58.63 58.94 57.02 58.15 9,563 -1.21(-2.04%)
Mar 03, 2008 58.70 59.68 58.23 59.36 18,000 +0.25(+0.42%)
Feb 29, 2008 60.92 60.94 59.08 59.12 15,665 -1.30(-2.16%)
Feb 28, 2008 62.00 62.00 60.14 60.42 12,377 -2.22(-3.55%)
Feb 27, 2008 61.12 63.79 61.12 62.64 22,961 +2.68(+4.48%)
Feb 26, 2008 62.01 62.01 59.81 59.96 38,811 -3.35(-5.29%)
Feb 25, 2008 62.86 63.30 61.05 63.30 17,773 -0.25(-0.39%)
Feb 22, 2008 63.10 63.83 61.66 63.55 17,032 -0.13(-0.21%)
Feb 21, 2008 65.94 65.94 63.19 63.68 18,831 -2.94(-4.41%)
Feb 20, 2008 65.99 66.98 65.08 66.62 8,992 -0.66(-0.98%)
Feb 19, 2008 70.18 70.18 67.21 67.28 3,808 -2.71(-3.88%)
Feb 18, 2008 69.00 69.99 68.62 69.99 0 +0.00(+0.00%)
Feb 15, 2008 69.00 69.99 68.62 69.99 13,224 +2.73(+4.06%)
Feb 14, 2008 69.38 70.15 67.26 67.26 29,839 -1.74(-2.52%)
Feb 13, 2008 67.38 69.01 67.30 69.00 11,531 +3.18(+4.82%)
Feb 12, 2008 65.32 67.09 65.32 65.83 19,223 +1.46(+2.26%)
Feb 11, 2008 63.18 64.37 63.18 64.37 17,667 +2.69(+4.37%)
Feb 08, 2008 62.06 62.24 60.97 61.68 7,828 -0.59(-0.94%)
Feb 07, 2008 60.35 62.55 60.14 62.26 20,418 +1.13(+1.86%)
Feb 06, 2008 63.43 63.56 61.13 61.13 9,838 -1.40(-2.24%)
Feb 05, 2008 66.40 66.40 62.53 62.53 20,523 -4.35(-6.50%)
Feb 04, 2008 66.26 68.29 66.26 66.88 17,835 +2.35(+3.65%)
Feb 01, 2008 63.78 64.83 62.76 64.52 19,442 +0.24(+0.37%)
Jan 31, 2008 62.59 65.14 59.17 64.29 23,598 +0.20(+0.31%)
Jan 30, 2008 64.26 66.10 63.33 64.09 11,425 -0.65(-1.01%)
Jan 29, 2008 64.45 65.09 64.28 64.74 6,001 +0.14(+0.22%)
Jan 28, 2008 63.69 65.24 62.81 64.60 21,158 -1.76(-2.65%)
Jan 25, 2008 68.33 69.50 65.88 66.36 20,629 +1.89(+2.93%)
Jan 24, 2008 64.47 65.78 63.17 64.47 38,191 -5.95(-8.46%)
Jan 23, 2008 66.22 70.81 64.28 70.42 43,407 -3.06(-4.17%)
Jan 22, 2008 66.17 76.66 65.16 73.48 41,999 +0.97(+1.34%)
Jan 21, 2008 72.51 72.51 72.51 72.51 0 +0.00(+0.00%)
Jan 18, 2008 72.51 72.51 72.51 72.51 0 +0.00(+0.00%)
Jan 17, 2008 76.19 76.55 72.17 72.51 33,113 -1.60(-2.16%)
Jan 16, 2008 77.46 77.46 72.32 74.11 30,045 -3.78(-4.85%)
Jan 15, 2008 78.93 80.55 77.55 77.89 24,544 -5.78(-6.90%)
Jan 14, 2008 83.76 84.65 82.71 83.66 14,916 -0.79(-0.94%)
Jan 11, 2008 87.67 87.67 83.64 84.46 25,178 -3.11(-3.55%)
Jan 10, 2008 83.07 88.84 83.07 87.57 48,347 +5.85(+7.16%)
Jan 09, 2008 80.21 81.72 77.89 81.72 21,158 +3.26(+4.16%)
Jan 08, 2008 82.24 82.25 78.45 78.45 14,181 -1.94(-2.41%)
Jan 07, 2008 82.24 82.64 78.45 80.39 25,390 -0.78(-0.97%)
Jan 04, 2008 85.02 85.02 80.78 81.18 53,795 -4.61(-5.38%)
Jan 03, 2008 89.99 89.99 85.79 85.79 38,667 -10.53(-10.93%)
Jan 02, 2008 96.11 97.35 94.53 96.32 51,008 +4.01(+4.34%)
Jan 01, 2008 90.53 94.37 90.53 92.31 0 +0.00(+0.00%)
Dec 31, 2007 90.53 94.37 90.53 92.31 37,345 +4.46(+5.08%)
Dec 28, 2007 87.91 88.61 86.13 87.85 35,863 +4.48(+5.37%)
Dec 27, 2007 85.76 85.77 82.73 83.37 29,727 -2.56(-2.98%)
Dec 26, 2007 86.02 86.64 85.36 85.93 9,944 +0.21(+0.24%)
Dec 24, 2007 84.75 87.10 84.75 85.72 11,716 +2.54(+3.06%)
Dec 21, 2007 80.18 84.44 80.18 83.18 38,493 +6.08(+7.88%)
Dec 20, 2007 78.34 78.34 75.91 77.10 10,685 +1.97(+2.62%)
Dec 19, 2007 76.11 76.11 74.31 75.14 12,938 +0.75(+1.00%)
Dec 18, 2007 73.66 75.16 72.53 74.39 26,342 +0.91(+1.23%)
Dec 17, 2007 76.17 76.58 73.35 73.48 27,929 -7.09(-8.80%)
Dec 14, 2007 80.49 82.19 80.38 80.57 26,014 +1.01(+1.27%)
Dec 13, 2007 83.18 83.55 77.60 79.56 56,811 -10.56(-11.72%)
Dec 12, 2007 90.62 93.11 88.61 90.12 18,090 -0.62(-0.69%)
Dec 11, 2007 92.16 96.35 90.61 90.74 25,416 -1.41(-1.53%)
Dec 10, 2007 92.57 93.10 89.80 92.15 11,848 -2.37(-2.51%)
Dec 07, 2007 97.19 97.19 94.05 94.52 17,244 -5.67(-5.66%)
Dec 06, 2007 101.14 101.14 97.92 100.19 28,484 +1.66(+1.69%)
Dec 05, 2007 95.02 99.06 95.02 98.53 34,382 +5.18(+5.55%)
Dec 04, 2007 92.46 95.00 92.05 93.35 27,717 +2.12(+2.32%)
Dec 03, 2007 92.09 92.46 89.28 91.23 12,377 +0.58(+0.64%)
Nov 30, 2007 91.00 94.68 89.96 90.66 37,049 -3.44(-3.66%)
Nov 29, 2007 94.51 98.06 91.64 94.10 70,299 -1.27(-1.33%)
Nov 28, 2007 85.19 95.37 85.19 95.37 75,490 +16.44(+20.83%)
Nov 27, 2007 75.57 79.15 75.57 78.93 29,463 +5.56(+7.58%)
Nov 26, 2007 74.20 76.03 73.35 73.37 40,413 +0.77(+1.05%)
Nov 23, 2007 72.63 73.31 71.39 72.60 14,705 +4.17(+6.09%)
Nov 21, 2007 68.32 68.56 64.28 68.44 37,027 -1.99(-2.83%)
Nov 20, 2007 69.95 73.91 68.31 70.43 29,640 +3.32(+4.94%)
Nov 19, 2007 69.24 69.24 66.17 67.11 25,813 -4.64(-6.47%)
Nov 16, 2007 72.29 72.29 71.08 71.75 17,032 -1.90(-2.58%)
Nov 15, 2007 75.50 77.99 73.49 73.65 38,721 -5.35(-6.77%)
Nov 14, 2007 78.93 80.74 78.85 79.00 21,899 +1.95(+2.53%)
Nov 13, 2007 71.95 77.17 71.95 77.06 56,202 +5.96(+8.39%)
Nov 12, 2007 73.55 78.11 70.06 71.09 60,814 -9.25(-11.52%)
Nov 09, 2007 79.40 85.78 77.96 80.35 86,327 -15.37(-16.06%)
Nov 08, 2007 95.71 95.71 95.71 95.71 0 +0.00(+0.00%)
Nov 07, 2007 95.71 95.71 95.71 95.71 0 +0.00(+0.00%)
Nov 06, 2007 95.71 95.71 95.71 95.71 0 +0.00(+0.00%)
Nov 05, 2007 95.71 95.71 95.71 95.71 772 +2.51(+2.70%)
Nov 02, 2007 96.41 96.41 91.90 93.20 58,292 -3.25(-3.37%)
Nov 01, 2007 97.29 98.27 94.69 96.45 73,949 -6.96(-6.73%)
Oct 31, 2007 100.59 103.98 100.19 103.41 53,002 +3.69(+3.70%)
Oct 30, 2007 100.57 103.97 99.06 99.72 37,874 +0.32(+0.32%)
Oct 29, 2007 100.19 103.97 99.12 99.40 24,438 -2.28(-2.24%)
Oct 26, 2007 98.65 101.95 98.65 101.68 19,677 -1.73(-1.67%)
Oct 25, 2007 103.22 103.98 101.99 103.41 16,186 +1.45(+1.42%)
Oct 24, 2007 101.61 103.55 100.09 101.96 45,914 +4.44(+4.56%)
Oct 23, 2007 96.42 97.52 94.76 97.52 28,141 +4.60(+4.95%)
Oct 22, 2007 90.34 93.77 89.38 92.92 32,478 -0.33(-0.35%)
Oct 19, 2007 98.20 99.05 91.89 93.25 55,858 -5.42(-5.49%)
Oct 18, 2007 94.58 101.89 94.33 98.66 94,896 -6.81(-6.45%)
Oct 17, 2007 98.31 105.47 98.13 105.47 136,579 +9.34(+9.72%)
Oct 16, 2007 97.27 98.04 95.47 96.13 27,612 -0.45(-0.47%)
Oct 15, 2007 100.67 100.67 95.16 96.58 55,964 -0.78(-0.80%)
Oct 12, 2007 96.00 97.36 94.98 97.36 78,710 +7.81(+8.72%)
Oct 11, 2007 94.76 95.44 87.91 89.55 75,113 -3.08(-3.33%)
Oct 10, 2007 93.11 93.11 90.74 92.63 34,700 -0.61(-0.66%)
Oct 09, 2007 91.92 94.44 91.92 93.25 29,939 +3.10(+3.44%)
Oct 08, 2007 89.79 90.97 88.89 90.15 46,231 -6.78(-6.99%)
Oct 05, 2007 94.52 97.36 93.58 96.92 51,838 +6.16(+6.79%)
Oct 04, 2007 89.37 90.76 88.62 90.76 87,279 -2.14(-2.30%)
Oct 03, 2007 93.48 95.47 92.63 92.90 79,979 -7.79(-7.74%)
Oct 02, 2007 103.31 104.45 99.28 100.69 85,481 -0.39(-0.38%)
Oct 01, 2007 99.25 102.55 98.28 101.07 106,639 +4.74(+4.92%)
Sep 28, 2007 100.10 100.10 94.52 96.34 103,148 -6.69(-6.50%)
Sep 27, 2007 96.18 103.03 95.47 103.03 267,339 +14.18(+15.96%)
Sep 26, 2007 90.26 94.40 87.86 88.85 175,405 -3.50(-3.79%)
Sep 25, 2007 88.96 93.89 85.07 92.35 293,153 -9.74(-9.54%)
Sep 24, 2007 113.43 113.43 101.14 102.09 419,999 -22.31(-17.93%)
Sep 21, 2007 119.05 139.23 118.55 124.39 565,782 +9.79(+8.54%)
Sep 20, 2007 103.98 119.56 103.98 114.60 265,752 +24.80(+27.62%)
Sep 19, 2007 87.62 92.16 87.43 89.80 115,314 +3.59(+4.17%)
Sep 18, 2007 81.75 86.73 81.45 86.21 53,743 +6.67(+8.39%)
Sep 17, 2007 79.40 80.35 78.20 79.53 16,397 +1.06(+1.35%)
Sep 14, 2007 76.84 79.19 76.84 78.47 15,445 +2.18(+2.86%)
Sep 13, 2007 77.43 77.43 76.20 76.29 27,400 -2.40(-3.05%)
Sep 12, 2007 79.68 79.68 76.61 78.69 54,800 -1.65(-2.06%)
Sep 11, 2007 81.45 81.95 80.16 80.35 47,289 -1.62(-1.97%)
Sep 10, 2007 81.76 82.79 80.44 81.96 52,790 +4.44(+5.73%)
Sep 07, 2007 79.78 79.78 76.87 77.52 24,226 -0.54(-0.69%)
Sep 06, 2007 77.89 78.27 76.09 78.06 35,863 +4.23(+5.74%)
Sep 05, 2007 76.08 76.14 72.61 73.82 59,984 -1.43(-1.90%)
Sep 04, 2007 74.20 76.33 73.73 75.25 134,674 +29.83(+65.68%)
Jun 11, 2007 45.42 45.42 45.42 45.42 0 -1.98(-4.19%)
Jun 08, 2007 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
Jun 07, 2007 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
Jun 06, 2007 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
Jun 05, 2007 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
Jun 04, 2007 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
Jun 01, 2007 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
May 31, 2007 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
May 30, 2007 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
May 29, 2007 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
May 25, 2007 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
May 24, 2007 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
May 23, 2007 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
May 22, 2007 47.40 47.40 45.42 47.40 423 +1.99(+4.37%)
May 21, 2007 44.20 45.86 44.20 45.42 68,765 +3.89(+9.38%)
May 18, 2007 41.09 41.97 41.09 41.52 29,516 +1.67(+4.20%)
May 17, 2007 39.51 40.27 39.50 39.85 20,841 +1.48(+3.87%)
May 16, 2007 37.90 38.37 37.57 38.37 25,972 -0.86(-2.19%)
May 15, 2007 40.15 40.15 39.18 39.23 22,005 -1.56(-3.82%)
May 14, 2007 40.17 40.79 39.94 40.79 32,478 +2.69(+7.07%)
May 11, 2007 37.35 39.03 37.25 38.09 50,040 +0.38(+1.00%)
May 10, 2007 37.81 38.51 36.64 37.72 104,206 +3.59(+10.53%)
May 09, 2007 33.63 34.20 33.52 34.12 35,546 +1.78(+5.49%)
May 08, 2007 32.33 32.77 32.27 32.35 24,544 +0.21(+0.65%)
May 07, 2007 31.83 32.37 31.67 32.14 38,508 +2.22(+7.42%)
May 04, 2007 30.05 30.18 29.87 29.92 23,168 +1.80(+6.39%)
May 03, 2007 27.82 28.22 27.79 28.12 13,329 -0.39(-1.36%)
May 02, 2007 28.36 28.78 28.31 28.51 11,108 +0.53(+1.89%)
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.