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, 2020 21.19 21.31 19.38 19.38 16,459 -1.76(-8.32%)
Apr 29, 2020 20.89 21.23 20.76 21.14 32,309 +1.10(+5.49%)
Apr 28, 2020 20.41 20.41 20.04 20.04 21,886 +0.10(+0.49%)
Apr 27, 2020 19.91 20.01 19.48 19.94 26,271 +0.06(+0.30%)
Apr 24, 2020 19.81 20.00 19.65 19.88 16,079 +0.22(+1.10%)
Apr 23, 2020 19.93 20.14 19.65 19.66 32,991 +0.18(+0.91%)
Apr 22, 2020 19.34 19.65 19.29 19.49 33,100 +1.21(+6.61%)
Apr 21, 2020 18.47 18.58 18.28 18.28 24,839 -0.42(-2.26%)
Apr 20, 2020 18.72 19.15 18.69 18.70 45,566 +0.18(+0.96%)
Apr 17, 2020 18.40 18.96 18.21 18.52 57,599 +0.93(+5.31%)
Apr 16, 2020 17.79 17.79 17.49 17.59 23,348 -0.25(-1.38%)
Apr 15, 2020 17.84 18.03 17.72 17.83 21,895 -0.26(-1.41%)
Apr 14, 2020 18.38 18.43 18.00 18.09 47,952 -0.04(-0.22%)
Apr 13, 2020 17.87 18.21 17.80 18.13 32,906 +0.24(+1.32%)
Apr 09, 2020 18.27 18.46 17.89 17.89 54,648 -0.07(-0.38%)
Apr 08, 2020 17.83 18.17 17.78 17.96 40,247 +0.25(+1.39%)
Apr 07, 2020 18.31 18.40 17.56 17.72 63,687 +0.78(+4.58%)
Apr 06, 2020 16.75 17.12 16.65 16.94 42,320 +0.56(+3.42%)
Apr 03, 2020 15.86 16.82 15.86 16.38 31,852 -0.43(-2.57%)
Apr 02, 2020 16.41 16.88 16.37 16.81 40,372 +0.64(+3.95%)
Apr 01, 2020 17.10 17.10 16.09 16.17 29,575 -0.91(-5.35%)
Mar 31, 2020 17.07 17.66 16.90 17.09 36,549 -0.06(-0.34%)
Mar 30, 2020 17.07 17.60 16.51 17.15 51,691 -0.42(-2.40%)
Mar 27, 2020 17.15 17.81 16.87 17.57 92,302 -0.84(-4.54%)
Mar 26, 2020 18.16 18.51 17.98 18.40 53,366 +0.44(+2.46%)
Mar 25, 2020 18.67 18.76 17.39 17.96 60,073 +0.60(+3.45%)
Mar 24, 2020 17.00 18.40 16.79 17.36 65,435 +1.47(+9.28%)
Mar 23, 2020 16.13 16.30 15.53 15.89 46,722 -0.60(-3.64%)
Mar 20, 2020 17.50 17.50 16.49 16.49 75,510 -1.17(-6.62%)
Mar 19, 2020 17.38 18.09 16.82 17.66 36,215 +0.41(+2.39%)
Mar 18, 2020 17.83 18.02 16.27 17.25 70,977 -1.55(-8.26%)
Mar 17, 2020 18.67 19.24 18.38 18.80 83,763 +0.12(+0.63%)
Mar 16, 2020 19.42 19.51 18.67 18.68 50,487 -1.90(-9.22%)
Mar 13, 2020 20.14 20.82 19.99 20.58 71,745 +1.13(+5.81%)
Mar 12, 2020 21.24 21.24 19.36 19.45 78,635 -2.14(-9.92%)
Mar 11, 2020 22.11 22.11 21.32 21.59 46,045 -0.57(-2.57%)
Mar 10, 2020 22.01 22.16 21.55 22.16 58,317 +0.90(+4.25%)
Mar 09, 2020 21.64 21.93 20.89 21.25 117,695 -0.61(-2.79%)
Mar 06, 2020 20.99 22.32 20.71 21.86 119,677 +0.68(+3.20%)
Mar 05, 2020 21.33 21.51 21.15 21.19 36,353 -0.48(-2.22%)
Mar 04, 2020 21.39 21.72 21.31 21.67 48,495 +0.53(+2.51%)
Mar 03, 2020 21.21 21.43 20.90 21.14 59,212 +0.10(+0.47%)
Mar 02, 2020 21.17 21.17 20.83 21.04 71,584 -0.01(-0.05%)
Feb 28, 2020 21.02 21.13 20.59 21.05 38,773 -0.39(-1.83%)
Feb 27, 2020 21.86 21.86 21.14 21.44 108,669 -0.42(-1.93%)
Feb 26, 2020 22.11 22.19 21.79 21.86 34,988 +0.09(+0.41%)
Feb 25, 2020 22.38 22.38 21.78 21.78 43,657 -0.44(-1.99%)
Feb 24, 2020 22.76 22.76 22.11 22.22 79,512 -1.11(-4.76%)
Feb 21, 2020 23.68 23.72 23.19 23.33 80,802 -0.94(-3.89%)
Feb 20, 2020 24.57 24.57 24.12 24.27 32,360 -0.75(-2.99%)
Feb 19, 2020 24.66 26.52 24.38 25.02 199,977 +1.26(+5.29%)
Feb 18, 2020 23.64 23.79 23.59 23.76 18,742 +0.10(+0.42%)
Feb 14, 2020 23.57 23.86 23.52 23.66 15,672 -0.03(-0.12%)
Feb 13, 2020 23.94 23.94 23.58 23.69 40,031 -0.73(-2.98%)
Feb 12, 2020 24.21 24.48 24.08 24.42 40,900 +0.27(+1.10%)
Feb 11, 2020 23.92 24.24 23.88 24.15 49,537 +0.64(+2.72%)
Feb 10, 2020 23.33 23.51 23.10 23.51 35,535 -0.01(-0.04%)
Feb 07, 2020 23.83 23.83 23.37 23.52 66,453 -0.38(-1.60%)
Feb 06, 2020 23.78 23.96 23.58 23.91 93,103 +0.69(+2.96%)
Feb 05, 2020 23.66 23.78 23.21 23.22 60,929 +0.03(+0.13%)
Feb 04, 2020 22.69 23.50 22.55 23.19 90,583 +0.43(+1.90%)
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.