China Eastern Airlines Corp Ltd (NY: CEA )

21.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 43.07 43.79 43.07 43.39 33,895 +1.49(+3.56%)
Apr 29, 2008 41.26 42.45 41.25 41.90 39,313 +0.00(+0.00%)
Apr 28, 2008 42.69 42.69 41.76 41.90 17,617 -1.10(-2.56%)
Apr 25, 2008 43.68 43.68 42.52 43.00 21,900 -0.66(-1.51%)
Apr 24, 2008 41.26 43.70 41.26 43.66 86,401 +2.06(+4.95%)
Apr 23, 2008 40.28 41.86 40.21 41.60 61,994 +2.35(+5.99%)
Apr 22, 2008 39.06 40.48 38.97 39.25 65,613 +2.74(+7.50%)
Apr 21, 2008 37.25 37.25 36.45 36.51 41,168 -1.43(-3.77%)
Apr 18, 2008 38.90 39.37 37.58 37.94 28,867 -1.85(-4.65%)
Apr 17, 2008 40.14 40.46 39.79 39.79 25,279 -1.43(-3.47%)
Apr 16, 2008 40.65 41.46 40.14 41.22 27,700 -0.16(-0.39%)
Apr 15, 2008 42.70 42.70 41.00 41.38 21,277 -2.47(-5.63%)
Apr 14, 2008 43.69 44.05 43.27 43.85 7,080 +0.01(+0.02%)
Apr 11, 2008 44.70 45.47 43.74 43.84 18,800 -1.03(-2.30%)
Apr 10, 2008 44.25 45.56 44.16 44.87 23,500 +0.37(+0.83%)
Apr 09, 2008 46.40 46.40 44.47 44.50 29,087 -3.47(-7.23%)
Apr 08, 2008 48.90 48.90 47.68 47.97 10,700 -1.92(-3.85%)
Apr 07, 2008 49.50 50.50 49.20 49.89 11,420 +1.18(+2.42%)
Apr 04, 2008 48.50 49.86 48.25 48.71 19,179 -0.81(-1.64%)
Apr 03, 2008 49.40 49.65 48.07 49.52 22,900 -0.59(-1.18%)
Apr 02, 2008 51.24 51.24 50.10 50.11 16,200 -3.02(-5.68%)
Apr 01, 2008 51.15 53.19 51.15 53.13 31,000 +1.73(+3.37%)
Mar 31, 2008 50.99 51.40 50.26 51.40 11,100 +1.71(+3.44%)
Mar 28, 2008 49.84 51.27 49.27 49.69 18,507 +0.15(+0.30%)
Mar 27, 2008 50.70 50.70 49.36 49.54 17,800 -1.80(-3.51%)
Mar 26, 2008 53.20 53.20 51.34 51.34 16,200 -4.24(-7.63%)
Mar 25, 2008 53.49 56.03 53.49 55.58 21,000 +2.71(+5.13%)
Mar 24, 2008 51.75 54.16 50.02 52.87 61,200 +1.51(+2.94%)
Mar 21, 2008 49.19 52.19 49.08 51.36 47,659 +0.00(+0.00%)
Mar 20, 2008 49.19 52.19 49.08 51.36 47,659 +6.11(+13.50%)
Mar 19, 2008 47.26 47.67 45.24 45.25 30,427 -3.06(-6.33%)
Mar 18, 2008 46.65 48.31 46.65 48.31 28,600 +2.27(+4.93%)
Mar 17, 2008 44.86 46.36 43.61 46.04 14,800 -2.09(-4.34%)
Mar 14, 2008 48.50 49.87 48.00 48.13 43,700 -3.06(-5.98%)
Mar 13, 2008 48.50 52.13 48.50 51.19 48,547 +1.42(+2.85%)
Mar 12, 2008 51.50 51.55 49.72 49.77 17,726 -2.89(-5.49%)
Mar 11, 2008 50.74 52.66 50.25 52.66 20,329 +3.03(+6.11%)
Mar 10, 2008 51.70 51.70 49.27 49.63 28,400 -3.07(-5.83%)
Mar 07, 2008 55.50 55.50 51.71 52.70 27,907 -2.29(-4.16%)
Mar 06, 2008 58.01 58.01 54.84 54.99 18,500 -5.06(-8.43%)
Mar 05, 2008 60.02 60.64 59.00 60.05 13,337 -1.47(-2.39%)
Mar 04, 2008 62.03 62.35 60.32 61.52 9,040 -1.28(-2.04%)
Mar 03, 2008 62.10 63.14 61.60 62.80 17,015 +0.26(+0.42%)
Feb 29, 2008 64.45 64.47 62.50 62.54 14,808 -1.38(-2.16%)
Feb 28, 2008 65.59 65.59 63.62 63.92 11,700 -2.35(-3.55%)
Feb 27, 2008 64.66 67.49 64.66 66.27 21,704 +2.84(+4.48%)
Feb 26, 2008 65.60 65.60 63.28 63.43 36,686 -3.54(-5.29%)
Feb 25, 2008 66.50 66.97 64.59 66.97 16,800 -0.26(-0.39%)
Feb 22, 2008 66.76 67.53 65.23 67.23 16,100 -0.14(-0.21%)
Feb 21, 2008 69.76 69.76 66.85 67.37 17,800 -3.11(-4.41%)
Feb 20, 2008 69.81 70.86 68.85 70.48 8,500 -0.70(-0.98%)
Feb 19, 2008 74.25 74.25 71.10 71.18 3,600 -2.87(-3.88%)
Feb 18, 2008 73.00 74.05 72.60 74.05 0 +0.00(+0.00%)
Feb 15, 2008 73.00 74.05 72.60 74.05 12,500 +2.89(+4.06%)
Feb 14, 2008 73.40 74.21 71.16 71.16 28,205 -1.84(-2.52%)
Feb 13, 2008 71.28 73.01 71.20 73.00 10,900 +3.36(+4.82%)
Feb 12, 2008 69.10 70.98 69.10 69.64 18,171 +1.54(+2.26%)
Feb 11, 2008 66.84 68.10 66.84 68.10 16,700 +2.85(+4.37%)
Feb 08, 2008 65.66 65.85 64.50 65.25 7,400 -0.62(-0.94%)
Feb 07, 2008 63.85 66.17 63.62 65.87 19,300 +1.20(+1.86%)
Feb 06, 2008 67.10 67.24 64.67 64.67 9,300 -1.48(-2.24%)
Feb 05, 2008 70.25 70.25 66.15 66.15 19,400 -4.60(-6.50%)
Feb 04, 2008 70.10 72.25 70.10 70.75 16,859 +2.49(+3.65%)
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.