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 28, 2006 14.10 14.10 13.99 14.08 2,644 -0.09(-0.67%)
Apr 27, 2006 14.28 14.28 14.18 14.18 14,599 -0.27(-1.90%)
Apr 26, 2006 14.46 14.50 14.32 14.45 5,712 +0.01(+0.07%)
Apr 25, 2006 14.37 14.46 14.29 14.44 7,617 -0.43(-2.86%)
Apr 24, 2006 14.95 14.95 14.75 14.87 6,770 -0.19(-1.26%)
Apr 21, 2006 14.90 15.08 14.90 15.06 3,068 +0.11(+0.76%)
Apr 20, 2006 14.92 15.03 14.91 14.94 34,806 -0.69(-4.41%)
Apr 19, 2006 15.81 15.81 15.55 15.63 25,707 -0.27(-1.72%)
Apr 18, 2006 15.57 15.96 15.57 15.91 7,299 +0.67(+4.40%)
Apr 17, 2006 15.22 15.30 15.15 15.24 15,445 +0.09(+0.56%)
Apr 13, 2006 15.15 15.15 15.08 15.15 634 +0.06(+0.38%)
Apr 12, 2006 15.10 15.12 14.98 15.10 2,962 +0.03(+0.19%)
Apr 11, 2006 15.79 15.79 14.86 15.07 17,032 -0.62(-3.98%)
Apr 10, 2006 14.90 15.69 14.90 15.69 17,561 -0.10(-0.66%)
Apr 07, 2006 15.69 15.79 15.60 15.79 13,224 +0.15(+0.97%)
Apr 06, 2006 15.64 15.65 15.51 15.64 20,312 -0.24(-1.49%)
Apr 05, 2006 15.78 15.88 15.70 15.88 9,732 +0.04(+0.24%)
Apr 04, 2006 15.63 15.84 15.60 15.84 12,060 +0.32(+2.07%)
Apr 03, 2006 15.22 15.57 15.22 15.52 14,599 +0.26(+1.73%)
Mar 31, 2006 15.13 15.32 15.12 15.26 8,251 +0.13(+0.88%)
Mar 30, 2006 15.45 15.50 15.12 15.12 14,176 -0.35(-2.26%)
Mar 29, 2006 15.51 15.64 15.38 15.47 13,964 +0.07(+0.43%)
Mar 28, 2006 15.51 15.60 15.41 15.41 6,241 -0.29(-1.87%)
Mar 27, 2006 15.74 15.81 15.66 15.70 10,579 -0.03(-0.18%)
Mar 24, 2006 15.64 15.78 15.62 15.73 5,078 +0.18(+1.16%)
Mar 23, 2006 15.67 15.73 15.55 15.55 4,972 -0.22(-1.38%)
Mar 22, 2006 15.77 15.81 15.74 15.77 6,559 -0.16(-1.01%)
Mar 21, 2006 16.12 16.16 15.92 15.93 1,904 -0.14(-0.88%)
Mar 20, 2006 15.93 16.07 15.85 16.07 2,539 +0.24(+1.49%)
Mar 17, 2006 15.83 15.83 15.83 15.83 211 +0.12(+0.78%)
Mar 16, 2006 15.56 15.71 15.56 15.71 1,904 +0.19(+1.22%)
Mar 15, 2006 15.57 15.64 15.40 15.52 5,818 -0.15(-0.97%)
Mar 14, 2006 15.61 15.67 15.56 15.67 12,483 -0.42(-2.59%)
Mar 13, 2006 16.07 16.09 16.02 16.09 1,269 +0.10(+0.65%)
Mar 10, 2006 15.83 16.06 15.83 15.98 4,549 +0.15(+0.95%)
Mar 09, 2006 15.68 15.83 15.68 15.83 1,163 +0.23(+1.45%)
Mar 08, 2006 15.74 15.80 15.60 15.61 6,982 -0.41(-2.54%)
Mar 07, 2006 16.07 16.07 15.95 16.01 2,750 -0.25(-1.51%)
Mar 06, 2006 16.97 16.97 16.16 16.26 13,118 -0.71(-4.18%)
Mar 03, 2006 17.01 17.05 16.83 16.97 6,664 -0.14(-0.83%)
Mar 02, 2006 16.97 17.24 16.95 17.11 11,002 +0.88(+5.42%)
Mar 01, 2006 16.01 16.23 16.01 16.23 2,010 +0.31(+1.96%)
Feb 28, 2006 16.14 16.14 15.88 15.92 4,337 -0.23(-1.41%)
Feb 27, 2006 16.06 16.14 15.99 16.14 3,914 +0.08(+0.47%)
Feb 24, 2006 15.99 16.08 15.94 16.07 5,183 +0.09(+0.59%)
Feb 23, 2006 15.96 16.21 15.96 15.97 6,030 +0.13(+0.84%)
Feb 22, 2006 16.07 16.07 15.69 15.84 28,987 -0.04(-0.24%)
Feb 21, 2006 15.74 15.88 15.74 15.88 1,692 +0.00(+0.00%)
Feb 17, 2006 16.23 16.24 15.88 15.88 2,644 -0.35(-2.16%)
Feb 16, 2006 15.97 16.23 15.97 16.23 14,493 +0.49(+3.12%)
Feb 15, 2006 15.50 15.87 15.50 15.74 7,511 +0.85(+5.71%)
Feb 14, 2006 14.88 14.89 14.78 14.89 4,125 +0.00(+0.00%)
Feb 13, 2006 14.89 14.93 14.84 14.89 9,415 -0.19(-1.25%)
Feb 10, 2006 15.08 15.08 15.08 15.08 211 -0.09(-0.56%)
Feb 09, 2006 15.12 15.45 15.12 15.16 4,760 +0.06(+0.38%)
Feb 08, 2006 15.01 15.17 15.01 15.10 2,856 +0.09(+0.63%)
Feb 07, 2006 15.12 15.15 14.98 15.01 6,241 -0.22(-1.43%)
Feb 06, 2006 15.12 15.27 15.04 15.23 2,010 +0.17(+1.13%)
Feb 03, 2006 15.08 15.10 15.03 15.06 740 -0.04(-0.25%)
Feb 02, 2006 15.45 15.45 15.03 15.10 13,435 -0.43(-2.80%)
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.