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 (%)
Jan 29, 2010 31.94 32.07 30.89 30.89 18,807 -0.86(-2.71%)
Jan 28, 2010 32.74 32.74 31.73 31.75 11,847 +0.12(+0.39%)
Jan 27, 2010 32.09 32.09 31.42 31.63 8,263 -0.57(-1.76%)
Jan 26, 2010 32.52 32.67 32.16 32.19 10,555 -2.07(-6.04%)
Jan 25, 2010 34.45 34.45 34.11 34.26 3,114 -0.05(-0.14%)
Jan 22, 2010 35.00 35.21 34.03 34.31 35,757 -0.53(-1.52%)
Jan 21, 2010 35.55 35.92 34.74 34.84 47,011 +0.43(+1.26%)
Jan 20, 2010 35.07 35.07 34.16 34.41 35,574 -1.54(-4.29%)
Jan 19, 2010 35.11 35.95 35.11 35.95 20,224 +1.56(+4.54%)
Jan 15, 2010 34.85 34.39 34.39 34.39 33,430 -0.50(-1.44%)
Jan 14, 2010 34.79 35.07 34.58 34.89 22,984 +2.64(+8.18%)
Jan 13, 2010 32.33 32.37 32.19 32.25 8,415 -0.59(-1.78%)
Jan 12, 2010 33.08 33.35 32.64 32.84 6,583 -0.43(-1.31%)
Jan 11, 2010 33.85 33.87 33.23 33.27 5,805 -0.58(-1.70%)
Jan 08, 2010 33.84 33.92 33.63 33.85 13,368 -0.05(-0.14%)
Jan 07, 2010 33.74 34.03 33.74 33.90 7,065 +0.72(+2.17%)
Jan 06, 2010 33.10 33.85 33.10 33.18 31,090 -0.02(-0.06%)
Jan 05, 2010 33.41 33.44 32.95 33.20 28,295 -0.28(-0.85%)
Jan 04, 2010 33.43 34.11 33.43 33.48 13,043 +0.28(+0.85%)
Dec 31, 2009 33.84 33.20 33.20 33.20 35,123 -0.49(-1.46%)
Dec 30, 2009 33.14 33.69 32.96 33.69 35,834 +0.97(+2.98%)
Dec 29, 2009 33.39 34.07 32.71 32.71 25,135 -1.18(-3.49%)
Dec 28, 2009 34.26 34.30 33.69 33.90 30,612 +0.50(+1.50%)
Dec 24, 2009 32.78 33.79 32.61 33.40 25,837 +1.64(+5.15%)
Dec 23, 2009 31.24 31.97 31.24 31.76 10,322 +0.39(+1.24%)
Dec 22, 2009 31.33 31.64 31.33 31.37 8,183 +0.69(+2.25%)
Dec 21, 2009 30.26 31.06 30.26 30.68 7,210 +0.07(+0.22%)
Dec 18, 2009 31.38 31.55 30.62 30.62 10,739 -1.64(-5.10%)
Dec 17, 2009 32.13 33.40 32.13 32.26 9,875 -2.01(-5.87%)
Dec 16, 2009 34.42 34.72 34.04 34.27 5,016 +0.18(+0.53%)
Dec 15, 2009 34.50 34.68 34.06 34.09 3,830 -0.89(-2.54%)
Dec 14, 2009 35.52 35.52 34.82 34.98 4,406 -0.12(-0.35%)
Dec 11, 2009 34.88 35.13 34.56 35.11 9,778 +0.45(+1.31%)
Dec 10, 2009 35.11 35.22 34.44 34.65 15,340 -0.88(-2.47%)
Dec 09, 2009 35.69 35.69 35.23 35.53 4,178 -0.77(-2.11%)
Dec 08, 2009 36.74 36.74 36.14 36.30 6,233 -0.75(-2.02%)
Dec 07, 2009 37.52 37.52 37.04 37.04 9,045 -0.58(-1.53%)
Dec 04, 2009 37.24 37.62 37.21 37.62 3,244 +0.91(+2.47%)
Dec 03, 2009 36.80 37.25 36.58 36.71 4,201 +0.45(+1.25%)
Dec 02, 2009 36.51 36.59 35.72 36.26 36,427 -2.02(-5.28%)
Dec 01, 2009 37.29 38.33 37.18 38.28 16,548 +2.58(+7.23%)
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%)
Nov 02, 2009 25.47 25.73 25.33 25.61 4,532 +0.16(+0.62%)
Oct 30, 2009 26.47 26.68 25.29 25.46 9,083 -1.89(-6.91%)
Oct 29, 2009 26.66 27.40 26.53 27.35 8,939 +0.78(+2.92%)
Oct 28, 2009 27.18 27.53 26.57 26.57 4,961 -0.98(-3.57%)
Oct 27, 2009 27.19 27.77 27.19 27.55 9,309 +0.44(+1.64%)
Oct 26, 2009 27.19 27.88 27.06 27.11 8,886 +0.08(+0.28%)
Oct 23, 2009 27.60 27.83 27.03 27.03 2,895 -0.67(-2.42%)
Oct 22, 2009 27.51 28.08 27.13 27.70 12,418 -0.16(-0.58%)
Oct 21, 2009 27.98 28.45 27.64 27.87 11,710 -0.30(-1.07%)
Oct 20, 2009 28.20 28.42 28.17 28.17 4,450 -0.77(-2.65%)
Oct 19, 2009 28.23 28.98 28.23 28.93 7,371 +0.77(+2.72%)
Oct 16, 2009 29.21 29.68 28.12 28.17 21,126 -2.55(-8.31%)
Oct 15, 2009 29.88 30.81 29.88 30.72 3,592 +0.22(+0.71%)
Oct 14, 2009 30.32 30.58 29.86 30.50 9,230 +0.57(+1.89%)
Oct 13, 2009 30.32 30.32 29.90 29.94 2,370 -0.43(-1.40%)
Oct 12, 2009 30.72 30.78 30.32 30.36 2,247 -0.83(-2.66%)
Oct 09, 2009 31.19 31.19 30.97 31.19 3,808 +0.66(+2.17%)
Oct 08, 2009 30.67 30.78 30.45 30.53 2,459 -0.14(-0.46%)
Oct 07, 2009 30.00 30.83 30.00 30.67 925 -0.35(-1.13%)
Oct 06, 2009 30.80 32.04 30.80 31.02 7,987 -0.24(-0.76%)
Oct 05, 2009 30.45 31.26 30.44 31.26 6,577 +1.06(+3.51%)
Oct 02, 2009 31.11 31.11 29.88 30.20 11,743 -1.68(-5.28%)
Oct 01, 2009 32.76 32.77 31.88 31.88 5,504 -0.77(-2.35%)
Sep 30, 2009 32.84 32.93 32.19 32.65 10,670 -0.53(-1.60%)
Sep 29, 2009 32.66 33.18 32.39 33.18 83,741 +0.63(+1.95%)
Sep 28, 2009 32.00 32.54 32.00 32.54 25,003 +0.12(+0.38%)
Sep 25, 2009 32.35 32.99 32.35 32.42 5,691 +0.47(+1.48%)
Sep 24, 2009 32.14 32.16 31.91 31.95 7,702 -0.16(-0.50%)
Sep 23, 2009 32.16 32.77 31.92 32.11 8,719 -0.57(-1.74%)
Sep 22, 2009 32.96 32.96 32.31 32.68 3,681 -0.39(-1.17%)
Sep 21, 2009 31.89 33.19 31.89 33.06 22,540 -0.49(-1.46%)
Sep 18, 2009 31.95 33.56 31.92 33.56 54,173 +2.57(+8.30%)
Sep 17, 2009 30.75 31.10 30.72 30.98 5,103 +0.65(+2.15%)
Sep 16, 2009 29.94 30.66 29.70 30.33 5,506 -0.16(-0.53%)
Sep 15, 2009 30.76 30.76 30.24 30.49 13,291 -0.46(-1.50%)
Sep 14, 2009 30.09 31.12 30.09 30.96 6,945 +0.91(+3.02%)
Sep 11, 2009 29.77 30.11 29.45 30.05 8,839 +0.16(+0.54%)
Sep 10, 2009 29.44 29.91 29.44 29.89 4,559 +0.76(+2.60%)
Sep 09, 2009 29.26 29.28 29.01 29.13 1,904 -0.09(-0.32%)
Sep 08, 2009 29.02 29.44 28.96 29.23 3,500 +0.58(+2.01%)
Sep 04, 2009 28.40 28.88 28.40 28.65 2,221 +0.51(+1.81%)
Sep 03, 2009 27.79 28.36 27.79 28.14 1,586 +0.44(+1.60%)
Sep 02, 2009 28.03 28.03 27.59 27.70 16,349 -0.78(-2.72%)
Sep 01, 2009 29.07 29.16 28.43 28.47 9,052 -0.55(-1.89%)
Aug 31, 2009 29.51 29.67 28.67 29.02 14,218 -0.93(-3.09%)
Aug 28, 2009 30.27 30.28 29.93 29.95 2,421 +0.00(+0.00%)
Aug 27, 2009 29.58 29.95 29.57 29.95 19,229 -0.17(-0.56%)
Aug 26, 2009 29.87 30.16 29.83 30.12 8,916 +0.95(+3.26%)
Aug 25, 2009 29.26 29.30 28.91 29.16 2,301 +0.00(+0.01%)
Aug 24, 2009 28.87 29.45 28.87 29.16 5,399 +0.19(+0.65%)
Aug 21, 2009 28.80 29.21 28.80 28.97 10,314 +0.26(+0.92%)
Aug 20, 2009 28.46 28.71 28.46 28.71 3,676 +0.13(+0.45%)
Aug 19, 2009 28.55 28.78 28.09 28.58 3,887 -0.61(-2.09%)
Aug 18, 2009 28.81 29.52 28.60 29.19 16,550 +0.91(+3.21%)
Aug 17, 2009 28.66 28.66 28.28 28.28 5,432 -0.49(-1.71%)
Aug 14, 2009 29.38 29.38 28.49 28.77 9,055 -0.81(-2.75%)
Aug 13, 2009 29.16 29.72 29.14 29.59 8,883 +0.47(+1.63%)
Aug 12, 2009 28.26 29.11 28.26 29.11 3,461 -0.24(-0.81%)
Aug 11, 2009 29.16 29.39 29.07 29.35 4,821 +0.17(+0.58%)
Aug 10, 2009 30.75 30.75 25.98 29.18 15,256 -0.38(-1.28%)
Aug 07, 2009 29.57 29.57 29.21 29.56 7,680 +0.07(+0.24%)
Aug 06, 2009 29.63 29.88 29.17 29.49 20,544 +0.08(+0.27%)
Aug 05, 2009 30.63 30.63 29.03 29.41 15,437 -1.79(-5.73%)
Aug 04, 2009 31.33 31.50 31.09 31.19 6,141 -1.25(-3.85%)
Aug 03, 2009 31.71 32.44 31.71 32.44 10,806 +2.02(+6.65%)
Jul 31, 2009 29.93 30.42 29.78 30.42 4,997 +0.74(+2.48%)
Jul 30, 2009 29.74 29.98 29.43 29.68 16,052 +0.20(+0.67%)
Jul 29, 2009 29.91 29.91 29.48 29.48 16,449 +0.21(+0.71%)
Jul 28, 2009 28.98 29.36 28.71 29.27 19,207 +2.52(+9.43%)
Jul 27, 2009 26.53 26.79 26.51 26.75 13,283 +1.84(+7.40%)
Jul 24, 2009 24.91 25.15 24.69 24.91 306 -0.71(-2.77%)
Jul 23, 2009 24.64 25.98 24.64 25.62 5,744 +1.10(+4.49%)
Jul 22, 2009 24.60 24.84 24.36 24.51 15,742 -0.89(-3.52%)
Jul 21, 2009 25.29 25.74 25.05 25.41 10,645 -0.56(-2.15%)
Jul 20, 2009 27.22 27.22 25.77 25.97 12,121 -1.04(-3.85%)
Jul 17, 2009 26.47 27.88 26.22 27.01 16,546 +1.04(+4.00%)
Jul 16, 2009 25.06 25.97 25.06 25.97 15,397 +1.20(+4.85%)
Jul 15, 2009 24.18 24.84 24.17 24.77 34,844 +2.97(+13.62%)
Jul 14, 2009 22.21 22.21 21.76 21.80 15,751 +0.29(+1.36%)
Jul 13, 2009 21.27 21.93 21.20 21.50 64,910 +0.24(+1.11%)
Jul 10, 2009 945.23 945.23 21.27 21.27 158 +0.00(+0.00%)
Jun 05, 2009 21.65 21.27 21.27 21.27 12,483 -0.61(-2.81%)
Jun 04, 2009 21.62 21.97 21.56 21.88 6,421 +0.77(+3.63%)
Jun 03, 2009 21.06 21.23 20.90 21.12 11,425 +0.10(+0.49%)
Jun 02, 2009 20.81 21.40 20.80 21.01 10,071 -1.29(-5.77%)
Jun 01, 2009 22.61 22.61 21.73 22.30 18,640 +1.06(+4.98%)
May 29, 2009 21.43 21.43 20.79 21.24 31,028 +2.39(+12.69%)
May 28, 2009 18.45 18.85 18.20 18.85 10,512 +0.49(+2.68%)
May 27, 2009 18.43 18.79 18.31 18.36 12,364 +0.48(+2.70%)
May 26, 2009 17.52 18.09 17.52 17.87 6,152 +0.33(+1.89%)
May 22, 2009 17.88 17.88 17.54 17.54 3,420 -0.42(-2.32%)
May 21, 2009 17.69 17.96 17.69 17.96 2,888 +0.30(+1.71%)
May 20, 2009 17.84 17.93 17.58 17.66 12,096 -0.38(-2.12%)
May 19, 2009 17.83 18.31 17.83 18.04 14,064 +0.24(+1.35%)
May 18, 2009 17.35 17.81 17.35 17.80 13,995 +0.44(+2.56%)
May 15, 2009 17.13 17.53 17.01 17.35 17,937 +0.98(+6.00%)
May 14, 2009 16.22 16.57 16.16 16.37 31,050 +0.35(+2.18%)
May 13, 2009 16.18 16.27 15.98 16.02 14,585 -0.43(-2.59%)
May 12, 2009 16.66 16.67 16.26 16.45 9,845 -0.57(-3.33%)
May 11, 2009 16.65 17.01 16.65 17.01 5,474 -0.12(-0.72%)
May 08, 2009 16.88 17.20 16.84 17.14 10,716 +0.55(+3.31%)
May 07, 2009 17.30 17.30 16.54 16.59 17,440 -1.49(-8.26%)
May 06, 2009 17.77 18.11 17.49 18.08 10,645 +0.55(+3.13%)
May 05, 2009 17.68 17.69 17.49 17.53 7,036 -0.23(-1.28%)
May 04, 2009 17.70 17.76 17.62 17.76 28,617 +1.48(+9.12%)
May 01, 2009 16.16 16.31 16.01 16.28 15,208 +0.31(+1.95%)
Apr 30, 2009 16.41 16.41 15.93 15.97 11,543 -0.36(-2.20%)
Apr 29, 2009 15.82 16.46 15.82 16.32 13,647 +1.10(+7.20%)
Apr 28, 2009 15.21 15.45 15.17 15.23 8,992 -0.62(-3.94%)
Apr 27, 2009 16.17 16.17 15.82 15.85 17,434 -1.65(-9.45%)
Apr 24, 2009 17.07 17.56 17.07 17.51 13,806 +0.47(+2.77%)
Apr 23, 2009 17.13 17.15 16.72 17.03 15,398 -0.31(-1.80%)
Apr 22, 2009 17.48 17.77 17.35 17.35 21,210 -0.95(-5.22%)
Apr 21, 2009 17.59 18.30 17.57 18.30 27,071 +1.10(+6.37%)
Apr 20, 2009 17.26 17.26 16.71 17.20 67,055 +2.04(+13.47%)
Apr 17, 2009 15.88 15.88 15.00 15.16 38,607 -1.38(-8.34%)
Apr 16, 2009 16.33 16.71 16.26 16.54 17,070 -0.71(-4.11%)
Apr 15, 2009 16.87 17.25 16.87 17.25 51,763 +0.80(+4.88%)
Apr 14, 2009 16.52 16.59 16.21 16.45 17,933 +0.35(+2.15%)
Apr 13, 2009 16.15 16.17 15.97 16.10 18,274 +0.10(+0.61%)
Apr 09, 2009 16.32 16.32 15.48 16.00 13,463 +1.21(+8.18%)
Apr 08, 2009 14.97 14.97 14.71 14.79 9,845 -0.47(-3.10%)
Apr 07, 2009 15.45 15.45 15.20 15.27 4,916 -0.37(-2.36%)
Apr 06, 2009 16.29 16.29 15.45 15.63 10,505 -0.74(-4.50%)
Apr 03, 2009 16.02 16.37 15.90 16.37 16,618 +0.59(+3.71%)
Apr 02, 2009 15.74 15.94 15.37 15.79 22,576 +0.38(+2.45%)
Apr 01, 2009 15.07 15.49 14.83 15.41 27,255 +0.87(+5.98%)
Mar 31, 2009 14.28 14.59 14.28 14.54 19,642 +1.07(+7.93%)
Mar 30, 2009 13.97 14.21 13.47 13.47 16,766 -1.47(-9.87%)
Mar 26, 2009 14.59 15.01 14.59 14.94 16,694 +1.11(+7.99%)
Mar 25, 2009 13.88 14.03 13.55 13.84 5,342 -0.02(-0.14%)
Mar 24, 2009 14.17 14.28 13.86 13.86 20,418 -0.06(-0.41%)
Mar 23, 2009 13.55 13.91 13.55 13.91 5,790 +0.95(+7.37%)
Mar 20, 2009 12.96 13.10 12.81 12.96 5,078 -0.07(-0.51%)
Mar 19, 2009 13.18 13.26 13.03 13.03 17,976 -0.29(-2.20%)
Mar 18, 2009 13.05 13.42 12.88 13.32 17,131 +0.17(+1.29%)
Mar 17, 2009 12.86 13.15 12.86 13.15 3,161 +0.47(+3.73%)
Mar 16, 2009 12.47 12.89 12.47 12.68 4,892 -0.17(-1.32%)
Mar 13, 2009 12.86 12.86 12.54 12.85 0 -0.04(-0.29%)
Mar 12, 2009 12.50 12.89 12.47 12.88 1,904 +0.33(+2.64%)
Mar 11, 2009 12.86 12.89 12.39 12.55 13,171 -0.38(-2.92%)
Mar 10, 2009 12.58 12.97 12.47 12.93 19,913 +0.95(+7.97%)
Mar 09, 2009 11.74 12.39 11.74 11.98 12,405 -0.27(-2.24%)
Mar 06, 2009 12.34 12.52 11.98 12.25 0 +0.15(+1.25%)
Mar 05, 2009 12.29 12.41 12.03 12.10 22,417 -0.66(-5.18%)
Mar 04, 2009 12.20 12.86 12.20 12.76 17,403 +1.37(+12.03%)
Mar 02, 2009 11.58 11.88 11.34 11.39 14,496 -1.13(-9.06%)
Feb 27, 2009 12.20 12.52 12.17 12.52 0 +0.04(+0.30%)
Feb 26, 2009 12.77 12.92 12.46 12.49 7,553 -0.24(-1.86%)
Feb 25, 2009 12.92 12.92 12.47 12.72 13,936 -0.33(-2.53%)
Feb 24, 2009 12.81 13.17 12.59 13.05 14,767 +0.25(+1.92%)
Feb 23, 2009 13.17 13.17 12.71 12.81 31,632 -0.33(-2.52%)
Feb 20, 2009 12.88 13.19 12.70 13.14 0 -0.11(-0.86%)
Feb 19, 2009 13.46 13.66 13.25 13.25 8,574 +0.26(+1.96%)
Feb 18, 2009 12.91 13.06 12.81 13.00 10,478 +0.20(+1.55%)
Feb 17, 2009 13.03 13.03 12.69 12.80 31,055 -0.80(-5.91%)
Feb 13, 2009 13.46 13.62 13.37 13.60 9,508 +0.04(+0.28%)
Feb 12, 2009 12.91 13.56 12.91 13.56 4,443 -0.11(-0.83%)
Feb 11, 2009 13.24 13.68 13.17 13.68 9,845 +0.34(+2.55%)
Feb 10, 2009 13.90 13.93 13.18 13.34 21,297 -0.79(-5.62%)
Feb 09, 2009 13.90 14.13 13.90 14.13 12,766 +0.08(+0.61%)
Feb 06, 2009 13.58 14.05 13.58 14.05 11,400 +0.34(+2.48%)
Feb 05, 2009 13.20 13.71 12.93 13.71 13,340 +0.43(+3.28%)
Feb 04, 2009 13.12 13.45 13.12 13.27 12,060 +0.51(+4.00%)
Feb 03, 2009 12.75 12.87 12.48 12.76 18,831 -0.01(-0.07%)
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.