China Eastern Airlines Corp Ltd (NY: CEA )

22.17 USD +0.09 (+0.43%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 41.24 41.37 40.66 40.66 25,446 +0.59(+1.47%)
Apr 27, 2018 40.00 40.11 39.85 40.07 12,066 +1.10(+2.82%)
Apr 26, 2018 38.85 39.10 38.50 38.97 20,315 +0.46(+1.19%)
Apr 25, 2018 38.54 38.54 38.22 38.51 27,658 +1.81(+4.93%)
Apr 24, 2018 37.36 37.36 36.59 36.70 22,586 +1.38(+3.91%)
Apr 23, 2018 34.92 35.40 34.92 35.32 29,906 +1.14(+3.34%)
Apr 20, 2018 34.03 34.22 33.84 34.18 47,813 -1.39(-3.91%)
Apr 19, 2018 35.86 35.86 35.43 35.57 21,701 -0.83(-2.28%)
Apr 18, 2018 36.29 36.45 36.08 36.40 19,751 -0.57(-1.54%)
Apr 17, 2018 36.78 37.12 36.78 36.97 14,660 +0.10(+0.27%)
Apr 16, 2018 36.85 37.00 36.70 36.87 15,239 +0.30(+0.82%)
Apr 13, 2018 36.87 36.96 36.52 36.57 15,788 -0.12(-0.33%)
Apr 12, 2018 36.79 36.84 36.49 36.69 15,040 -1.39(-3.65%)
Apr 11, 2018 38.14 38.35 38.04 38.08 20,475 -0.44(-1.14%)
Apr 10, 2018 38.68 38.91 38.20 38.52 40,851 +2.67(+7.45%)
Apr 09, 2018 36.21 36.25 35.84 35.85 9,538 +0.13(+0.36%)
Apr 06, 2018 36.07 36.30 35.54 35.72 43,838 -0.63(-1.73%)
Apr 05, 2018 36.46 36.69 36.31 36.35 27,091 +0.05(+0.14%)
Apr 04, 2018 35.74 36.36 35.65 36.30 17,054 -1.13(-3.02%)
Apr 03, 2018 37.51 37.60 37.23 37.43 16,000 +1.35(+3.74%)
Apr 02, 2018 36.79 36.79 35.76 36.08 12,513 -0.72(-1.96%)
Mar 29, 2018 36.80 36.80 36.80 0 +1.47(+4.16%)
Mar 28, 2018 35.26 35.43 34.97 35.33 20,338 -1.68(-4.54%)
Mar 27, 2018 37.93 37.93 36.99 37.01 25,577 -1.15(-3.01%)
Mar 26, 2018 37.96 38.54 37.22 38.16 17,026 +1.55(+4.23%)
Mar 23, 2018 37.40 37.43 36.59 36.61 27,138 -1.06(-2.81%)
Mar 22, 2018 38.74 38.74 37.64 37.67 41,854 -1.77(-4.49%)
Mar 21, 2018 39.56 39.57 39.27 39.44 17,344 -0.97(-2.40%)
Mar 20, 2018 40.45 40.76 40.26 40.41 27,294 -0.04(-0.10%)
Mar 19, 2018 40.70 40.92 40.29 40.45 22,573 -1.55(-3.69%)
Mar 16, 2018 41.55 42.00 41.30 42.00 51,129 +0.80(+1.94%)
Mar 15, 2018 41.57 41.57 41.16 41.20 25,943 +0.31(+0.76%)
Mar 14, 2018 41.93 41.93 40.88 40.89 28,456 -0.37(-0.90%)
Mar 13, 2018 41.94 41.94 41.01 41.26 41,340 -1.23(-2.89%)
Mar 12, 2018 42.16 42.62 42.16 42.49 25,332 +0.74(+1.77%)
Mar 09, 2018 41.34 41.94 41.34 41.75 14,864 +0.99(+2.43%)
Mar 08, 2018 40.76 40.92 40.62 40.76 10,722 +0.25(+0.62%)
Mar 07, 2018 40.54 40.13 40.51 22,471 -0.78(-1.89%)
Mar 06, 2018 41.29 42.05 41.05 41.29 26,759 +0.54(+1.33%)
Mar 05, 2018 40.38 40.78 40.26 40.75 19,219 -0.40(-0.97%)
Mar 02, 2018 40.88 41.15 40.53 41.15 18,250 -0.39(-0.93%)
Mar 01, 2018 42.33 42.43 41.14 41.54 11,234 -0.77(-1.83%)
Feb 28, 2018 42.34 42.52 42.12 42.31 13,946 +0.47(+1.12%)
Feb 27, 2018 42.57 42.72 41.69 41.84 41,631 -3.22(-7.15%)
Feb 26, 2018 44.61 45.33 44.61 45.06 28,507 +1.76(+4.06%)
Feb 23, 2018 43.10 43.43 42.92 43.30 13,221 +0.48(+1.12%)
Feb 22, 2018 42.85 43.15 42.71 42.82 20,051 +2.37(+5.86%)
Feb 21, 2018 41.01 40.45 40.45 16,573 +0.66(+1.66%)
Feb 20, 2018 39.83 39.89 39.59 39.79 12,724 -0.10(-0.25%)
Feb 16, 2018 39.89 39.89 39.89 0 +0.27(+0.68%)
Feb 15, 2018 39.57 40.02 39.57 39.62 20,819 +0.67(+1.72%)
Feb 14, 2018 38.22 38.99 38.22 38.95 27,945 +0.65(+1.70%)
Feb 13, 2018 38.45 38.49 38.06 38.30 44,804 -1.00(-2.54%)
Feb 12, 2018 38.76 39.49 38.50 39.30 30,568 +1.80(+4.80%)
Feb 09, 2018 37.23 38.33 36.50 37.50 56,394 -1.01(-2.62%)
Feb 08, 2018 39.80 39.80 38.51 38.51 41,255 -1.59(-3.97%)
Feb 07, 2018 39.65 41.28 39.61 40.10 57,309 -3.12(-7.22%)
Feb 06, 2018 41.87 43.49 41.55 43.22 42,554 -0.69(-1.57%)
Feb 05, 2018 44.67 45.25 43.37 43.91 37,491 +0.16(+0.37%)
Feb 02, 2018 44.60 44.68 43.75 43.75 60,767 +0.27(+0.62%)
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.