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, 2015 36.58 36.81 36.50 36.61 50,273 +0.79(+2.22%)
Apr 29, 2015 35.45 35.92 35.45 35.82 78,994 -0.26(-0.71%)
Apr 28, 2015 35.93 36.29 35.61 36.07 97,910 -0.97(-2.63%)
Apr 27, 2015 37.20 37.41 36.66 37.04 157,850 -1.47(-3.80%)
Apr 24, 2015 38.22 39.18 37.81 38.51 190,551 -2.61(-6.34%)
Apr 23, 2015 42.61 42.61 40.97 41.12 133,651 -2.19(-5.06%)
Apr 22, 2015 43.54 43.87 42.54 43.31 102,462 -0.69(-1.57%)
Apr 21, 2015 36.31 44.91 36.30 44.00 344,731 +7.71(+21.26%)
Apr 20, 2015 35.46 36.70 35.46 36.29 31,703 +0.89(+2.51%)
Apr 17, 2015 34.94 35.40 34.42 35.40 26,868 -0.15(-0.43%)
Apr 16, 2015 35.06 35.55 34.54 35.55 29,664 +0.20(+0.56%)
Apr 15, 2015 35.30 35.64 35.07 35.35 25,198 -0.22(-0.61%)
Apr 14, 2015 35.92 36.17 35.19 35.57 72,153 -1.23(-3.34%)
Apr 13, 2015 37.48 37.57 35.52 36.80 96,385 -1.63(-4.23%)
Apr 10, 2015 37.72 39.84 37.40 38.42 106,987 +1.13(+3.04%)
Apr 09, 2015 36.72 37.29 33.28 37.29 224,495 +0.07(+0.18%)
Apr 08, 2015 35.54 37.22 35.53 37.22 126,284 +3.35(+9.88%)
Apr 07, 2015 33.00 34.44 33.00 33.88 77,884 +1.98(+6.19%)
Apr 06, 2015 32.40 32.54 31.81 31.90 61,679 -0.51(-1.57%)
Apr 02, 2015 31.55 32.41 32.41 32.41 73,209 +1.88(+6.16%)
Apr 01, 2015 30.72 30.79 30.43 30.53 59,535 +0.33(+1.10%)
Mar 31, 2015 29.88 30.47 29.88 30.20 58,777 +0.26(+0.88%)
Mar 30, 2015 29.60 30.52 29.60 29.94 63,921 +2.68(+9.81%)
Mar 27, 2015 25.28 27.85 25.28 27.26 55,997 +1.88(+7.41%)
Mar 26, 2015 25.32 25.38 25.23 25.38 26,024 +0.48(+1.94%)
Mar 25, 2015 25.27 25.27 24.77 24.90 29,056 -0.62(-2.44%)
Mar 24, 2015 25.40 25.52 25.28 25.52 21,623 +0.61(+2.47%)
Mar 23, 2015 25.04 25.04 24.86 24.91 13,828 -0.41(-1.61%)
Mar 20, 2015 25.33 25.33 25.02 25.31 45,082 +0.41(+1.63%)
Mar 19, 2015 24.83 24.91 24.81 24.91 13,187 +0.26(+1.04%)
Mar 18, 2015 24.96 24.96 24.59 24.65 38,036 -0.73(-2.87%)
Mar 17, 2015 25.15 25.41 25.15 25.38 23,119 +1.38(+5.75%)
Mar 16, 2015 23.85 24.06 23.85 24.00 35,730 +0.59(+2.50%)
Mar 13, 2015 23.13 23.43 23.12 23.41 34,504 +1.35(+6.13%)
Mar 12, 2015 21.96 22.06 21.89 22.06 11,130 +0.36(+1.66%)
Mar 11, 2015 21.76 21.79 21.62 21.70 11,382 +0.37(+1.73%)
Mar 10, 2015 21.40 21.42 21.32 21.33 12,880 +0.09(+0.40%)
Mar 09, 2015 21.32 21.32 21.20 21.25 8,075 +0.23(+1.08%)
Mar 06, 2015 21.11 21.12 20.99 21.02 8,867 +0.03(+0.13%)
Mar 05, 2015 21.05 21.07 20.92 20.99 18,226 -0.73(-3.35%)
Mar 04, 2015 21.95 22.20 21.72 21.72 17,911 -0.48(-2.17%)
Mar 03, 2015 22.36 22.36 22.14 22.20 14,622 -0.60(-2.61%)
Mar 02, 2015 22.72 22.85 22.67 22.80 14,458 +0.06(+0.25%)
Feb 27, 2015 22.69 22.74 22.61 22.74 9,784 -0.25(-1.07%)
Feb 26, 2015 22.86 22.99 22.86 22.99 15,744 +0.44(+1.97%)
Feb 25, 2015 22.72 22.72 22.54 22.54 24,357 -0.37(-1.61%)
Feb 24, 2015 22.93 22.95 22.86 22.91 12,247 +0.20(+0.87%)
Feb 23, 2015 22.71 22.76 22.70 22.71 13,644 -0.30(-1.31%)
Feb 20, 2015 22.69 23.02 22.65 23.02 12,072 +0.26(+1.12%)
Feb 19, 2015 22.62 22.83 22.53 22.76 26,383 +0.15(+0.67%)
Feb 18, 2015 22.45 22.61 22.45 22.61 11,061 +0.32(+1.44%)
Feb 17, 2015 22.38 22.38 22.17 22.29 20,362 +0.35(+1.59%)
Feb 13, 2015 22.02 21.94 21.94 21.94 8,040 -0.27(-1.23%)
Feb 12, 2015 22.34 22.34 22.21 22.21 22,509 -0.39(-1.71%)
Feb 11, 2015 22.58 22.60 22.46 22.60 25,716 +0.65(+2.97%)
Feb 10, 2015 21.81 21.96 21.73 21.95 36,471 +0.23(+1.04%)
Feb 09, 2015 21.74 21.74 21.62 21.72 35,633 -0.34(-1.54%)
Feb 06, 2015 22.18 22.27 22.06 22.06 18,830 -0.90(-3.91%)
Feb 05, 2015 23.06 23.10 22.94 22.96 12,149 -0.51(-2.17%)
Feb 04, 2015 23.09 23.47 23.07 23.47 60,534 +1.67(+7.68%)
Feb 03, 2015 22.64 22.69 21.80 21.80 82,946 -2.24(-9.32%)
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.