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, 2003 10.60 10.60 10.37 10.37 6,200 -0.63(-5.73%)
Apr 29, 2003 10.86 11.00 10.80 11.00 10,500 +0.50(+4.76%)
Apr 28, 2003 9.920 10.75 9.920 10.50 17,300 +0.53(+5.32%)
Apr 25, 2003 9.770 9.990 9.600 9.970 4,500 +0.37(+3.85%)
Apr 24, 2003 10.00 10.00 9.600 9.600 1,900 -0.45(-4.48%)
Apr 23, 2003 10.05 10.18 10.00 10.05 7,300 -0.21(-2.05%)
Apr 22, 2003 10.50 10.50 10.25 10.26 9,300 -0.32(-3.02%)
Apr 21, 2003 11.20 11.20 10.55 10.58 20,300 -0.60(-5.37%)
Apr 17, 2003 11.51 11.51 11.18 11.18 10,400 -0.52(-4.44%)
Apr 16, 2003 11.41 11.70 11.41 11.70 800 +0.21(+1.83%)
Apr 15, 2003 11.49 11.49 11.49 11.49 200 +0.10(+0.88%)
Apr 14, 2003 11.58 11.59 11.35 11.39 9,800 -0.51(-4.29%)
Apr 11, 2003 11.90 11.90 11.90 11.90 0 +0.00(+0.00%)
Apr 10, 2003 11.90 11.90 11.90 11.90 200 +0.00(+0.00%)
Apr 09, 2003 11.94 11.94 11.88 11.90 1,000 -0.10(-0.83%)
Apr 08, 2003 12.00 12.00 12.00 12.00 3,000 -0.35(-2.83%)
Apr 07, 2003 12.30 12.56 12.16 12.35 10,500 +0.35(+2.92%)
Apr 04, 2003 11.40 12.00 11.40 12.00 3,700 +0.49(+4.26%)
Apr 03, 2003 11.50 11.51 11.50 11.51 300 +0.25(+2.22%)
Apr 02, 2003 11.23 11.38 11.23 11.26 500 -0.04(-0.35%)
Apr 01, 2003 11.40 11.40 11.30 11.30 1,400 -0.30(-2.59%)
Mar 31, 2003 12.40 12.40 11.55 11.60 8,300 -0.97(-7.72%)
Mar 28, 2003 12.57 12.57 12.57 12.57 100 +0.00(+0.00%)
Mar 27, 2003 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Mar 26, 2003 12.57 12.57 12.57 12.57 200 +0.00(+0.00%)
Mar 25, 2003 12.57 12.57 12.57 12.57 2,400 -0.18(-1.41%)
Mar 24, 2003 12.75 12.75 12.75 12.75 200 -0.20(-1.54%)
Mar 21, 2003 12.68 12.95 12.68 12.95 2,000 +0.45(+3.60%)
Mar 20, 2003 12.65 12.65 12.50 12.50 700 -0.17(-1.34%)
Mar 19, 2003 12.45 12.67 12.45 12.67 700 +0.57(+4.71%)
Mar 18, 2003 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Mar 17, 2003 11.90 12.10 11.85 12.10 1,200 +0.05(+0.41%)
Mar 14, 2003 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Mar 13, 2003 12.05 12.05 12.05 12.05 100 -0.13(-1.07%)
Mar 12, 2003 11.98 12.18 11.98 12.18 500 +0.28(+2.35%)
Mar 11, 2003 11.90 11.90 11.90 11.90 300 -0.20(-1.65%)
Mar 10, 2003 12.40 12.40 12.00 12.10 6,600 -0.75(-5.84%)
Mar 07, 2003 13.01 13.01 12.85 12.85 1,500 -0.26(-1.98%)
Mar 06, 2003 13.40 13.40 13.11 13.11 1,200 -0.84(-6.02%)
Mar 05, 2003 13.95 13.95 13.95 13.95 1,000 +0.00(+0.00%)
Mar 04, 2003 13.95 13.95 13.95 13.95 1,200 +0.26(+1.90%)
Mar 03, 2003 13.69 13.69 13.69 13.69 0 +0.00(+0.00%)
Feb 28, 2003 13.69 13.69 13.69 13.69 0 +0.00(+0.00%)
Feb 27, 2003 13.51 13.69 13.51 13.69 1,400 +0.16(+1.18%)
Feb 26, 2003 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Feb 25, 2003 13.53 13.53 13.53 13.53 200 -0.12(-0.88%)
Feb 24, 2003 13.65 13.65 13.65 13.65 100 -0.30(-2.15%)
Feb 21, 2003 13.95 13.95 13.95 13.95 400 +0.30(+2.20%)
Feb 20, 2003 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Feb 19, 2003 13.79 13.79 13.65 13.65 900 -0.20(-1.44%)
Feb 18, 2003 13.85 13.85 13.85 13.85 200 -0.20(-1.42%)
Feb 14, 2003 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Feb 13, 2003 13.70 14.05 13.50 14.05 2,400 +0.10(+0.72%)
Feb 12, 2003 13.90 13.95 13.90 13.95 700 +0.45(+3.33%)
Feb 11, 2003 13.50 13.50 13.50 13.50 100 -0.02(-0.15%)
Feb 10, 2003 13.70 13.70 13.52 13.52 600 -0.38(-2.73%)
Feb 07, 2003 13.59 13.90 13.59 13.90 1,100 +0.19(+1.39%)
Feb 06, 2003 13.79 13.85 13.56 13.71 1,900 -0.30(-2.14%)
Feb 05, 2003 14.15 14.15 14.01 14.01 1,400 +0.18(+1.30%)
Feb 04, 2003 13.83 13.83 13.83 13.83 1,000 +0.10(+0.73%)
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.