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 (%)
Apr 30, 2002 15.92 16.00 15.92 16.00 1,300 +0.40(+2.56%)
Apr 29, 2002 15.55 15.60 15.30 15.60 3,400 +0.30(+1.96%)
Apr 26, 2002 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
Apr 25, 2002 15.30 15.30 15.30 15.30 500 -0.05(-0.33%)
Apr 24, 2002 15.35 15.35 15.35 15.35 100 +0.00(+0.00%)
Apr 23, 2002 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Apr 22, 2002 15.35 15.35 15.35 15.35 100 +0.00(+0.00%)
Apr 19, 2002 15.36 15.36 15.35 15.35 1,600 -0.01(-0.07%)
Apr 18, 2002 15.35 15.37 15.35 15.36 1,900 -0.04(-0.26%)
Apr 17, 2002 15.45 15.50 15.38 15.40 1,900 +0.45(+3.01%)
Apr 16, 2002 15.02 15.02 14.95 14.95 200 -0.25(-1.64%)
Apr 15, 2002 14.76 15.20 14.76 15.20 1,100 +0.60(+4.11%)
Apr 12, 2002 14.42 14.60 14.41 14.60 3,300 +0.30(+2.10%)
Apr 11, 2002 14.29 14.30 14.20 14.30 2,100 +0.05(+0.35%)
Apr 10, 2002 14.40 14.40 14.15 14.25 1,000 +0.15(+1.06%)
Apr 09, 2002 14.10 14.10 14.10 14.10 2,300 +0.10(+0.71%)
Apr 08, 2002 14.00 14.00 14.00 14.00 800 +0.01(+0.07%)
Apr 05, 2002 13.90 14.00 13.90 13.99 1,000 +0.35(+2.57%)
Apr 04, 2002 13.60 13.64 13.60 13.64 300 +0.14(+1.04%)
Apr 03, 2002 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Apr 02, 2002 14.00 14.00 13.50 13.50 2,800 -0.50(-3.57%)
Apr 01, 2002 14.05 14.05 14.00 14.00 500 -0.09(-0.64%)
Mar 29, 2002 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Mar 28, 2002 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Mar 27, 2002 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Mar 26, 2002 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Mar 25, 2002 14.10 14.10 14.09 14.09 300 -0.01(-0.07%)
Mar 22, 2002 14.20 14.20 14.10 14.10 400 -0.11(-0.77%)
Mar 21, 2002 14.21 14.21 14.21 14.21 0 +0.00(+0.00%)
Mar 20, 2002 14.35 14.35 14.20 14.21 1,600 -0.14(-0.98%)
Mar 19, 2002 14.40 14.40 14.35 14.35 300 +0.03(+0.21%)
Mar 18, 2002 14.20 14.32 14.20 14.32 2,300 +0.17(+1.20%)
Mar 15, 2002 14.35 14.35 14.15 14.15 100,000 -0.26(-1.80%)
Mar 14, 2002 14.41 14.41 14.41 14.41 0 +0.00(+0.00%)
Mar 13, 2002 14.41 14.41 14.41 14.41 1,300 -0.01(-0.07%)
Mar 12, 2002 14.40 14.42 14.40 14.42 1,900 +0.25(+1.76%)
Mar 11, 2002 14.17 14.17 14.17 14.17 400 -0.10(-0.70%)
Mar 08, 2002 14.27 14.27 14.27 14.27 0 +0.00(+0.00%)
Mar 07, 2002 14.27 14.27 14.27 14.27 1,000 -0.23(-1.59%)
Mar 06, 2002 14.15 14.80 14.15 14.50 6,800 +0.35(+2.47%)
Mar 05, 2002 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Mar 04, 2002 14.15 14.15 14.15 14.15 600 +0.00(+0.00%)
Mar 01, 2002 14.10 14.15 14.10 14.15 1,100 +0.00(+0.00%)
Feb 28, 2002 14.30 14.30 14.15 14.15 600 -0.15(-1.05%)
Feb 27, 2002 14.20 14.35 14.20 14.30 1,700 +0.15(+1.06%)
Feb 26, 2002 14.24 14.24 14.15 14.15 500 -0.15(-1.05%)
Feb 25, 2002 14.27 14.30 14.01 14.30 5,200 -0.03(-0.21%)
Feb 22, 2002 14.30 14.33 14.30 14.33 800 +0.03(+0.21%)
Feb 21, 2002 14.40 14.40 14.14 14.30 4,100 -0.23(-1.58%)
Feb 20, 2002 14.27 14.53 14.27 14.53 3,000 +0.27(+1.89%)
Feb 19, 2002 14.26 14.26 14.26 14.26 300 +0.00(+0.00%)
Feb 18, 2002 14.35 14.35 14.26 14.26 5,100 +0.00(+0.00%)
Feb 15, 2002 14.35 14.35 14.26 14.26 5,100 -0.14(-0.97%)
Feb 14, 2002 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Feb 13, 2002 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Feb 12, 2002 14.41 14.45 14.40 14.40 800 +0.00(+0.00%)
Feb 11, 2002 14.06 14.40 14.06 14.40 190,000 +0.55(+3.97%)
Feb 08, 2002 13.77 13.85 13.60 13.85 10,000 +0.10(+0.73%)
Feb 07, 2002 13.80 13.80 13.75 13.75 300 -0.05(-0.36%)
Feb 06, 2002 13.78 13.80 13.78 13.80 600 +0.00(+0.00%)
Feb 05, 2002 13.62 13.80 13.62 13.80 1,400 +0.09(+0.66%)
Feb 04, 2002 13.70 13.71 13.70 13.71 400 -0.03(-0.22%)
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.