China Eastern Airlines Corp Ltd (NY: CEA )

21.71 USD -0.09 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.80 23.80 23.40 23.40 8,598 -0.43(-1.80%)
Mar 30, 2021 23.78 23.99 23.49 23.83 9,109 -0.23(-0.96%)
Mar 29, 2021 23.96 24.10 23.87 24.06 4,665 +0.03(+0.12%)
Mar 26, 2021 23.75 24.03 23.50 24.03 8,000 +0.93(+4.03%)
Mar 25, 2021 23.02 23.27 23.01 23.10 15,143 +0.08(+0.35%)
Mar 24, 2021 23.22 23.57 23.00 23.02 14,732 -1.21(-4.99%)
Mar 23, 2021 24.50 24.50 24.22 24.23 13,087 -1.26(-4.94%)
Mar 22, 2021 25.64 25.64 25.26 25.49 11,769 +0.22(+0.87%)
Mar 19, 2021 25.04 25.27 24.98 25.27 10,600 -0.51(-1.98%)
Mar 18, 2021 25.85 26.19 25.78 25.78 14,065 +0.29(+1.14%)
Mar 17, 2021 25.49 25.69 25.38 25.49 19,947 -0.48(-1.85%)
Mar 16, 2021 26.00 26.16 25.95 25.97 41,073 +0.47(+1.84%)
Mar 15, 2021 24.50 25.50 24.50 25.50 40,865 +1.75(+7.37%)
Mar 12, 2021 23.43 23.75 23.39 23.75 8,200 +0.31(+1.32%)
Mar 11, 2021 23.36 23.59 23.26 23.44 17,239 +0.59(+2.58%)
Mar 10, 2021 22.60 22.85 22.60 22.85 6,940 +0.55(+2.47%)
Mar 09, 2021 22.30 22.38 22.17 22.30 21,701 -0.20(-0.89%)
Mar 08, 2021 22.54 22.65 22.12 22.50 26,020 -0.88(-3.76%)
Mar 05, 2021 23.40 23.40 22.82 23.38 19,100 -0.13(-0.55%)
Mar 04, 2021 23.79 23.96 23.37 23.51 26,863 +0.38(+1.64%)
Mar 03, 2021 22.97 23.20 22.93 23.13 25,967 +0.30(+1.31%)
Mar 02, 2021 23.15 23.15 22.78 22.83 7,972 -0.44(-1.89%)
Mar 01, 2021 23.00 23.28 23.00 23.27 19,677 +0.67(+2.96%)
Feb 26, 2021 22.88 22.98 22.52 22.60 18,400 -0.51(-2.21%)
Feb 25, 2021 23.75 23.75 23.11 23.11 34,578 -0.90(-3.75%)
Feb 24, 2021 23.96 24.20 23.65 24.01 40,122 -0.20(-0.83%)
Feb 23, 2021 23.82 24.47 23.70 24.21 63,662 +1.74(+7.74%)
Feb 22, 2021 22.71 22.76 22.47 22.47 20,855 -0.33(-1.45%)
Feb 19, 2021 22.59 22.99 22.59 22.80 17,800 +0.64(+2.89%)
Feb 18, 2021 22.54 22.54 22.00 22.16 11,184 -0.34(-1.51%)
Feb 17, 2021 22.66 22.66 22.34 22.50 15,198 +0.28(+1.26%)
Feb 16, 2021 22.47 22.47 22.16 22.22 8,373 -0.03(-0.13%)
Feb 12, 2021 22.37 22.37 22.25 22.25 6,200 +0.09(+0.41%)
Feb 11, 2021 22.14 22.42 22.12 22.16 14,907 +0.31(+1.42%)
Feb 10, 2021 22.05 22.10 21.75 21.85 9,088 -0.37(-1.67%)
Feb 09, 2021 22.05 22.40 22.02 22.22 24,031 +0.39(+1.79%)
Feb 08, 2021 21.73 21.88 21.68 21.83 12,143 +0.33(+1.53%)
Feb 05, 2021 21.33 21.60 21.18 21.50 36,000 +1.01(+4.93%)
Feb 04, 2021 20.35 20.49 20.35 20.49 14,193 -0.16(-0.77%)
Feb 03, 2021 20.27 20.65 20.27 20.65 32,010 +0.06(+0.29%)
Feb 02, 2021 20.75 20.81 20.47 20.59 22,193 +0.15(+0.73%)
Feb 01, 2021 20.48 20.80 20.42 20.44 20,209 +0.38(+1.89%)
Jan 29, 2021 20.26 20.83 20.01 20.06 9,700 -0.01(-0.05%)
Jan 28, 2021 19.87 20.07 19.80 20.07 19,598 +0.19(+0.96%)
Jan 27, 2021 20.07 20.32 19.82 19.88 13,655 -0.44(-2.17%)
Jan 26, 2021 20.22 20.53 20.21 20.32 21,086 +0.02(+0.10%)
Jan 25, 2021 20.23 20.30 19.99 20.30 65,107 -0.13(-0.64%)
Jan 22, 2021 20.50 20.55 20.12 20.43 40,300 -0.26(-1.26%)
Jan 21, 2021 21.01 21.01 20.68 20.69 14,881 -0.51(-2.41%)
Jan 20, 2021 20.65 21.20 20.65 21.20 12,012 -0.15(-0.70%)
Jan 19, 2021 21.28 21.38 21.04 21.35 26,040 +0.80(+3.89%)
Jan 15, 2021 20.65 20.65 20.34 20.55 16,800 -0.41(-1.96%)
Jan 14, 2021 21.21 21.45 20.88 20.96 10,622 -0.16(-0.76%)
Jan 13, 2021 21.22 21.28 21.11 21.12 9,206 +0.26(+1.25%)
Jan 12, 2021 20.90 20.97 20.85 20.86 6,557 +0.24(+1.16%)
Jan 11, 2021 20.95 20.95 20.50 20.62 36,778 -1.02(-4.71%)
Jan 08, 2021 21.46 21.72 21.44 21.64 9,600 -0.10(-0.46%)
Jan 07, 2021 21.51 21.88 21.45 21.74 11,422 -0.31(-1.41%)
Jan 06, 2021 22.01 22.20 21.75 22.05 16,818 -0.12(-0.54%)
Jan 05, 2021 21.60 22.20 21.60 22.17 24,461 +0.40(+1.84%)
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.