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, 2007 30.13 30.21 29.45 29.55 7,800 -1.21(-3.93%)
Apr 27, 2007 30.94 31.44 30.60 30.76 13,300 -0.54(-1.73%)
Apr 26, 2007 31.33 31.33 30.95 31.30 6,500 -0.05(-0.16%)
Apr 25, 2007 31.08 31.49 30.85 31.35 34,200 +2.52(+8.74%)
Apr 24, 2007 28.65 29.40 28.65 28.83 6,600 +0.31(+1.09%)
Apr 23, 2007 29.21 29.21 28.50 28.52 17,100 -1.43(-4.77%)
Apr 20, 2007 29.67 30.10 29.31 29.95 16,400 +1.28(+4.46%)
Apr 19, 2007 28.05 31.24 28.00 28.67 19,100 -1.17(-3.92%)
Apr 18, 2007 29.25 30.42 29.00 29.84 24,200 -0.80(-2.61%)
Apr 17, 2007 30.51 30.80 30.39 30.64 8,500 +0.20(+0.66%)
Apr 16, 2007 30.47 30.50 30.01 30.44 16,800 -0.08(-0.26%)
Apr 13, 2007 30.41 33.95 29.88 30.52 11,100 -0.89(-2.83%)
Apr 12, 2007 31.30 31.41 30.94 31.41 12,300 -0.07(-0.22%)
Apr 11, 2007 32.04 32.04 31.45 31.48 8,300 -0.39(-1.22%)
Apr 10, 2007 31.20 32.00 31.20 31.87 30,000 -0.33(-1.02%)
Apr 09, 2007 32.12 32.71 32.10 32.20 24,000 -0.31(-0.95%)
Apr 05, 2007 32.31 32.64 32.05 32.51 13,200 +0.61(+1.91%)
Apr 04, 2007 31.59 32.00 31.54 31.90 14,900 +0.58(+1.85%)
Apr 03, 2007 30.34 31.38 30.34 31.32 14,800 +1.15(+3.81%)
Apr 02, 2007 30.00 30.44 29.96 30.17 14,600 +0.42(+1.41%)
Mar 30, 2007 29.57 30.51 29.55 29.75 14,100 +0.22(+0.75%)
Mar 29, 2007 30.09 30.46 29.36 29.53 43,200 +0.63(+2.18%)
Mar 28, 2007 29.18 29.20 28.81 28.90 14,300 -0.36(-1.23%)
Mar 27, 2007 29.62 29.62 29.15 29.26 3,500 -0.11(-0.37%)
Mar 26, 2007 29.40 29.59 29.16 29.37 8,700 +0.25(+0.86%)
Mar 23, 2007 29.21 29.21 28.89 29.12 6,600 -0.21(-0.72%)
Mar 22, 2007 29.33 29.45 29.13 29.33 8,100 -0.11(-0.37%)
Mar 21, 2007 29.25 29.50 28.70 29.44 37,300 +0.24(+0.82%)
Mar 20, 2007 28.95 29.20 28.80 29.20 5,900 +0.27(+0.93%)
Mar 19, 2007 28.93 29.25 28.84 28.93 13,700 +0.14(+0.49%)
Mar 16, 2007 28.99 28.99 28.71 28.79 4,000 -0.21(-0.72%)
Mar 15, 2007 28.76 29.25 28.76 29.00 13,100 +0.57(+2.00%)
Mar 14, 2007 28.12 28.53 27.96 28.43 18,900 -0.24(-0.84%)
Mar 13, 2007 29.86 29.30 28.51 28.67 43,200 -1.19(-3.99%)
Mar 12, 2007 29.51 30.00 29.50 29.86 25,500 +0.81(+2.79%)
Mar 09, 2007 29.63 29.75 29.05 29.05 16,700 -0.25(-0.85%)
Mar 08, 2007 28.98 29.42 28.82 29.30 25,500 +1.41(+5.06%)
Mar 07, 2007 28.02 28.32 27.80 27.89 37,400 +0.91(+3.37%)
Mar 06, 2007 26.59 27.21 26.59 26.98 52,100 +0.63(+2.39%)
Mar 05, 2007 26.90 27.12 26.00 26.35 80,200 -2.95(-10.07%)
Mar 02, 2007 29.29 29.47 28.79 29.30 33,400 +0.15(+0.51%)
Mar 01, 2007 28.90 29.50 28.21 29.15 39,900 -0.65(-2.18%)
Feb 28, 2007 30.09 30.15 29.00 29.80 55,700 +1.65(+5.86%)
Feb 27, 2007 30.85 30.85 28.00 28.15 116,200 -5.60(-16.59%)
Feb 26, 2007 34.27 34.48 33.00 33.75 23,000 -0.60(-1.75%)
Feb 23, 2007 35.25 35.25 34.11 34.35 30,300 -0.98(-2.77%)
Feb 22, 2007 35.00 35.79 35.00 35.33 20,800 +0.86(+2.49%)
Feb 21, 2007 34.86 34.86 34.06 34.47 37,500 -0.02(-0.06%)
Feb 20, 2007 34.50 34.63 33.88 34.49 44,000 +1.09(+3.26%)
Feb 16, 2007 34.00 34.20 33.00 33.40 36,400 +1.38(+4.31%)
Feb 15, 2007 31.88 32.25 31.88 32.02 22,500 +0.76(+2.43%)
Feb 14, 2007 31.17 31.45 30.98 31.26 14,391 -0.11(-0.35%)
Feb 13, 2007 30.73 31.50 30.73 31.37 33,500 +0.64(+2.08%)
Feb 12, 2007 30.85 31.12 30.37 30.73 19,000 +0.63(+2.09%)
Feb 09, 2007 31.15 31.15 29.88 30.10 21,800 -0.80(-2.59%)
Feb 08, 2007 30.79 31.24 30.64 30.90 34,900 +1.05(+3.52%)
Feb 07, 2007 29.89 30.40 29.80 29.85 18,400 +0.04(+0.13%)
Feb 06, 2007 28.95 30.37 28.84 29.81 59,600 +1.27(+4.45%)
Feb 05, 2007 28.57 28.74 28.24 28.54 18,500 -0.52(-1.79%)
Feb 02, 2007 28.90 29.23 28.00 29.06 45,400 +0.62(+2.18%)
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.