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 29, 2005 18.36 18.65 17.95 18.45 6,900 +0.61(+3.42%)
Apr 28, 2005 18.10 18.10 17.84 17.84 1,900 -0.31(-1.71%)
Apr 27, 2005 17.96 18.15 17.90 18.15 2,000 +1.03(+6.02%)
Apr 26, 2005 17.16 17.16 17.12 17.12 1,500 +0.04(+0.23%)
Apr 25, 2005 17.00 17.08 17.00 17.08 2,600 +0.27(+1.61%)
Apr 22, 2005 16.85 17.05 16.81 16.81 2,200 +0.06(+0.36%)
Apr 21, 2005 16.66 16.75 16.56 16.75 2,100 -0.06(-0.36%)
Apr 20, 2005 17.41 17.41 16.81 16.81 4,500 -0.60(-3.45%)
Apr 19, 2005 17.41 17.50 17.41 17.41 2,400 -0.14(-0.80%)
Apr 18, 2005 17.57 17.57 17.55 17.55 400 -0.02(-0.11%)
Apr 15, 2005 17.75 17.75 17.57 17.57 2,500 -0.07(-0.40%)
Apr 14, 2005 18.05 18.05 17.51 17.64 8,900 -0.53(-2.92%)
Apr 13, 2005 17.60 18.26 17.60 18.17 5,200 +0.61(+3.47%)
Apr 12, 2005 18.00 18.01 17.45 17.56 6,600 -0.74(-4.04%)
Apr 11, 2005 18.50 18.50 18.13 18.30 6,900 -0.07(-0.38%)
Apr 08, 2005 18.06 18.95 18.06 18.37 9,400 +0.32(+1.77%)
Apr 07, 2005 17.97 18.13 17.97 18.05 7,100 +0.17(+0.95%)
Apr 06, 2005 17.82 17.95 17.82 17.88 7,300 +0.06(+0.34%)
Apr 05, 2005 17.80 17.82 17.80 17.82 500 -0.01(-0.06%)
Apr 04, 2005 17.50 17.85 17.50 17.83 3,700 +0.42(+2.41%)
Apr 01, 2005 17.54 17.77 17.39 17.41 4,200 -0.14(-0.80%)
Mar 31, 2005 17.90 17.90 17.47 17.55 11,600 -0.39(-2.17%)
Mar 30, 2005 17.30 18.00 17.30 17.94 7,800 +0.71(+4.12%)
Mar 29, 2005 17.73 17.79 17.23 17.23 4,800 -0.62(-3.47%)
Mar 28, 2005 17.52 17.85 17.52 17.85 2,900 +0.39(+2.23%)
Mar 24, 2005 17.66 17.66 17.26 17.46 12,100 -0.15(-0.85%)
Mar 23, 2005 17.79 17.80 17.61 17.61 1,700 -0.14(-0.79%)
Mar 22, 2005 17.50 17.75 17.50 17.75 2,800 +0.39(+2.25%)
Mar 21, 2005 17.60 17.60 17.35 17.36 2,500 -0.32(-1.81%)
Mar 18, 2005 18.10 18.20 17.50 17.68 8,000 -0.71(-3.86%)
Mar 17, 2005 18.31 18.40 18.26 18.39 2,400 +0.08(+0.44%)
Mar 16, 2005 18.84 18.84 18.31 18.31 6,300 -0.44(-2.35%)
Mar 15, 2005 19.00 19.00 18.75 18.75 1,600 -0.30(-1.57%)
Mar 14, 2005 19.14 19.15 19.05 19.05 1,100 -0.14(-0.73%)
Mar 11, 2005 19.19 19.19 19.19 19.19 400 +0.04(+0.21%)
Mar 10, 2005 19.15 19.15 19.15 19.15 100 -0.08(-0.42%)
Mar 09, 2005 19.23 19.29 19.17 19.23 2,100 +0.07(+0.37%)
Mar 08, 2005 19.20 19.22 19.16 19.16 2,600 -0.17(-0.88%)
Mar 07, 2005 19.50 19.50 19.18 19.33 5,200 -0.21(-1.07%)
Mar 04, 2005 19.58 19.58 19.54 19.54 2,000 -0.04(-0.20%)
Mar 03, 2005 19.77 19.77 19.58 19.58 700 -0.19(-0.96%)
Mar 02, 2005 19.77 19.77 19.77 19.77 200 +0.13(+0.66%)
Mar 01, 2005 19.85 19.91 19.64 19.64 4,500 -0.16(-0.81%)
Feb 28, 2005 19.89 19.89 19.62 19.80 3,400 -0.15(-0.75%)
Feb 25, 2005 19.83 19.95 19.67 19.95 2,000 +0.23(+1.17%)
Feb 24, 2005 19.88 19.88 19.61 19.72 1,500 -0.09(-0.45%)
Feb 23, 2005 20.00 20.00 19.81 19.81 1,800 -0.04(-0.20%)
Feb 22, 2005 20.41 20.41 19.85 19.85 12,700 -0.61(-2.98%)
Feb 18, 2005 20.50 20.50 20.46 20.46 700 +0.06(+0.29%)
Feb 17, 2005 20.50 20.51 20.40 20.40 2,200 -0.10(-0.49%)
Feb 16, 2005 20.30 20.51 20.30 20.50 1,600 +0.13(+0.64%)
Feb 15, 2005 20.35 20.37 20.35 20.37 1,400 +0.10(+0.49%)
Feb 14, 2005 20.25 20.33 20.25 20.27 1,200 -0.09(-0.44%)
Feb 11, 2005 20.30 20.36 20.30 20.36 1,900 +0.00(+0.00%)
Feb 10, 2005 20.39 20.39 20.36 20.36 200 +0.02(+0.10%)
Feb 09, 2005 20.49 20.49 20.34 20.34 1,800 -0.16(-0.78%)
Feb 08, 2005 20.50 20.50 20.50 20.50 100 +0.00(+0.00%)
Feb 07, 2005 20.33 20.50 20.33 20.50 4,000 +0.18(+0.89%)
Feb 04, 2005 20.45 20.45 20.32 20.32 400 -0.07(-0.34%)
Feb 03, 2005 20.39 20.39 20.39 20.39 100 -0.06(-0.29%)
Feb 02, 2005 20.44 20.49 20.44 20.45 1,500 -0.05(-0.24%)
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.