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, 2014 14.59 14.59 14.50 14.56 10,489 +0.11(+0.79%)
Apr 29, 2014 14.35 14.44 14.35 14.44 6,954 +0.22(+1.53%)
Apr 28, 2014 14.19 14.27 14.19 14.23 14,246 -0.20(-1.38%)
Apr 25, 2014 14.33 14.44 14.33 14.42 8,711 -0.08(-0.52%)
Apr 24, 2014 14.61 14.62 14.40 14.50 29,859 -0.36(-2.42%)
Apr 23, 2014 14.89 15.13 14.75 14.86 27,233 -0.18(-1.19%)
Apr 22, 2014 15.02 15.13 14.97 15.04 16,839 -0.15(-1.00%)
Apr 21, 2014 15.30 15.30 15.18 15.19 5,388 -0.10(-0.68%)
Apr 17, 2014 15.29 15.29 15.29 15.29 5,395 -0.01(-0.06%)
Apr 16, 2014 15.36 15.36 15.26 15.30 14,402 -0.03(-0.19%)
Apr 15, 2014 15.45 15.46 15.31 15.33 14,145 -0.27(-1.76%)
Apr 14, 2014 15.75 15.76 15.60 15.61 25,390 -0.39(-2.42%)
Apr 11, 2014 15.97 16.03 15.92 15.99 10,763 -0.50(-3.04%)
Apr 10, 2014 16.54 16.65 16.39 16.49 58,370 +0.41(+2.53%)
Apr 09, 2014 16.12 16.15 15.99 16.09 17,468 +0.37(+2.35%)
Apr 08, 2014 15.71 15.74 15.64 15.72 12,614 +0.26(+1.71%)
Apr 07, 2014 15.41 15.46 15.36 15.45 17,853 -0.40(-2.50%)
Apr 04, 2014 16.07 16.13 15.85 15.85 24,635 -0.06(-0.36%)
Apr 03, 2014 15.96 16.01 15.85 15.91 39,004 +0.10(+0.66%)
Apr 02, 2014 15.83 15.86 15.76 15.80 17,492 +0.19(+1.21%)
Apr 01, 2014 15.65 15.72 15.62 15.62 27,325 -0.08(-0.48%)
Mar 31, 2014 15.63 15.80 15.63 15.69 15,964 -0.01(-0.06%)
Mar 28, 2014 15.60 15.81 15.60 15.70 13,160 +0.26(+1.65%)
Mar 27, 2014 15.46 15.46 15.32 15.45 22,724 -0.15(-0.97%)
Mar 26, 2014 15.66 16.03 15.60 15.60 63,433 -0.17(-1.08%)
Mar 25, 2014 15.90 15.91 15.64 15.77 25,468 -0.40(-2.46%)
Mar 24, 2014 16.69 16.69 16.05 16.16 39,360 +0.46(+2.95%)
Mar 21, 2014 15.69 15.88 15.63 15.70 23,668 -0.04(-0.24%)
Mar 20, 2014 15.68 15.79 15.59 15.74 26,607 -0.33(-2.06%)
Mar 19, 2014 16.17 16.17 16.00 16.07 24,717 +0.38(+2.41%)
Mar 18, 2014 15.89 16.03 15.69 15.69 26,132 -0.40(-2.47%)
Mar 17, 2014 16.13 16.19 15.98 16.09 30,064 +0.54(+3.47%)
Mar 14, 2014 15.60 15.69 15.51 15.55 19,981 -0.43(-2.72%)
Mar 13, 2014 16.08 16.17 15.72 15.98 12,695 +0.06(+0.36%)
Mar 12, 2014 15.89 16.01 15.89 15.93 11,314 -0.07(-0.41%)
Mar 11, 2014 16.14 16.15 15.95 15.99 9,052 -0.19(-1.17%)
Mar 10, 2014 16.35 16.36 16.07 16.18 26,970 -0.23(-1.38%)
Mar 07, 2014 16.62 16.62 16.37 16.41 9,924 -0.13(-0.80%)
Mar 06, 2014 16.58 16.64 16.52 16.54 17,163 -0.04(-0.23%)
Mar 05, 2014 16.64 16.66 16.49 16.58 13,794 -0.03(-0.17%)
Mar 04, 2014 16.70 16.70 16.57 16.61 12,939 -0.01(-0.06%)
Mar 03, 2014 16.67 16.74 16.53 16.62 13,518 -0.43(-2.50%)
Feb 28, 2014 17.20 17.26 17.02 17.04 13,530 -0.21(-1.21%)
Feb 27, 2014 17.11 17.25 17.02 17.25 25,832 +0.56(+3.34%)
Feb 26, 2014 16.66 16.72 16.64 16.69 11,247 +0.09(+0.51%)
Feb 25, 2014 16.68 16.68 16.47 16.61 27,550 -0.26(-1.51%)
Feb 24, 2014 17.13 17.52 16.86 16.86 13,628 -0.65(-3.72%)
Feb 21, 2014 17.91 17.91 17.43 17.52 20,500 -0.78(-4.29%)
Feb 20, 2014 18.24 18.31 18.14 18.30 18,172 -0.23(-1.22%)
Feb 19, 2014 18.24 18.53 18.24 18.53 85,507 +0.30(+1.66%)
Feb 18, 2014 17.87 18.32 17.81 18.22 106,733 +0.08(+0.42%)
Feb 14, 2014 17.77 18.15 18.15 18.15 104,100 +0.60(+3.45%)
Feb 13, 2014 17.32 17.69 17.31 17.54 93,629 +0.35(+2.03%)
Feb 12, 2014 16.91 17.37 16.91 17.19 142,007 +0.53(+3.18%)
Feb 11, 2014 16.32 16.74 16.32 16.66 87,893 +0.87(+5.51%)
Feb 10, 2014 15.82 15.90 15.76 15.79 10,092 +0.01(+0.06%)
Feb 07, 2014 15.79 15.82 15.69 15.79 24,160 +0.64(+4.24%)
Feb 06, 2014 15.00 15.14 14.95 15.14 25,721 -0.05(-0.31%)
Feb 05, 2014 15.22 15.28 15.12 15.19 10,815 -0.22(-1.41%)
Feb 04, 2014 15.38 15.46 15.32 15.41 10,779 -0.06(-0.37%)
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.