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 28, 2017 26.25 26.39 26.12 26.15 22,668 -0.67(-2.50%)
Apr 27, 2017 27.12 27.12 26.66 26.82 8,547 -0.34(-1.25%)
Apr 26, 2017 27.31 27.31 27.16 27.16 10,817 -0.46(-1.67%)
Apr 25, 2017 27.51 27.70 27.45 27.62 12,768 -0.10(-0.36%)
Apr 24, 2017 27.74 27.92 27.72 27.72 10,059 +0.27(+0.98%)
Apr 21, 2017 27.42 27.48 27.36 27.45 5,506 -0.29(-1.05%)
Apr 20, 2017 27.54 27.74 27.53 27.74 22,412 +0.77(+2.86%)
Apr 19, 2017 27.46 27.46 26.85 26.97 22,210 -1.02(-3.64%)
Apr 18, 2017 28.04 28.11 27.60 27.99 23,203 -0.23(-0.82%)
Apr 17, 2017 27.95 28.24 27.95 28.22 14,034 +0.28(+1.00%)
Apr 13, 2017 28.06 28.47 27.93 27.94 15,546 +0.01(+0.04%)
Apr 12, 2017 28.01 28.02 27.81 27.93 8,328 -0.06(-0.21%)
Apr 11, 2017 28.00 28.01 27.82 27.99 7,182 -0.11(-0.39%)
Apr 10, 2017 28.23 28.24 27.98 28.10 19,531 -1.41(-4.78%)
Apr 07, 2017 29.30 29.51 29.29 29.51 5,834 +0.41(+1.41%)
Apr 06, 2017 29.20 29.20 28.82 29.10 13,092 +0.00(+0.00%)
Apr 05, 2017 29.25 29.26 29.09 29.10 10,885 +0.21(+0.73%)
Apr 04, 2017 28.88 28.95 28.79 28.89 6,134 +0.10(+0.35%)
Apr 03, 2017 28.60 28.85 28.60 28.79 13,894 +0.19(+0.66%)
Mar 31, 2017 29.31 29.46 28.60 28.60 20,217 +0.14(+0.49%)
Mar 30, 2017 29.08 29.32 28.46 28.46 17,369 -1.09(-3.69%)
Mar 29, 2017 29.45 29.60 29.43 29.55 8,139 +0.16(+0.54%)
Mar 28, 2017 29.62 29.62 29.32 29.39 26,565 -0.61(-2.03%)
Mar 27, 2017 29.89 30.00 29.67 30.00 17,566 -0.72(-2.34%)
Mar 24, 2017 30.73 30.75 30.47 30.72 10,828 -0.14(-0.45%)
Mar 23, 2017 30.70 30.90 30.53 30.86 27,815 +0.91(+3.04%)
Mar 22, 2017 29.87 30.77 29.86 29.95 47,631 +0.02(+0.07%)
Mar 21, 2017 30.31 30.31 29.82 29.93 16,374 +0.17(+0.57%)
Mar 20, 2017 29.66 29.79 29.66 29.76 11,332 -0.08(-0.27%)
Mar 17, 2017 29.98 29.98 29.59 29.84 47,407 -0.49(-1.62%)
Mar 16, 2017 30.05 30.47 30.05 30.33 18,735 +0.78(+2.64%)
Mar 15, 2017 28.14 29.58 28.14 29.55 49,074 +2.04(+7.42%)
Mar 14, 2017 27.59 27.61 27.45 27.51 21,414 -0.29(-1.04%)
Mar 13, 2017 27.87 27.94 27.77 27.80 25,918 +1.06(+3.96%)
Mar 10, 2017 26.73 26.78 26.68 26.74 10,284 +0.54(+2.06%)
Mar 09, 2017 26.19 26.26 26.10 26.20 11,907 -0.04(-0.15%)
Mar 08, 2017 26.36 26.36 26.21 26.24 7,458 -0.13(-0.49%)
Mar 07, 2017 26.62 26.65 26.33 26.37 13,009 +0.08(+0.30%)
Mar 06, 2017 26.38 26.38 26.19 26.29 18,055 -0.59(-2.19%)
Mar 03, 2017 26.95 26.95 26.77 26.88 12,853 +0.12(+0.44%)
Mar 02, 2017 27.06 27.06 26.75 26.76 17,061 -1.15(-4.12%)
Mar 01, 2017 27.94 28.02 27.75 27.91 17,577 +0.29(+1.05%)
Feb 28, 2017 27.59 27.66 27.58 27.62 7,672 +0.06(+0.22%)
Feb 27, 2017 27.77 27.77 27.50 27.56 16,592 -0.65(-2.30%)
Feb 24, 2017 28.00 28.41 28.00 28.21 33,432 +0.81(+2.96%)
Feb 23, 2017 27.50 27.66 27.40 27.40 18,597 -0.09(-0.33%)
Feb 22, 2017 27.29 27.54 27.29 27.49 15,571 +0.61(+2.27%)
Feb 21, 2017 26.85 26.95 26.81 26.88 8,487 -0.10(-0.37%)
Feb 17, 2017 26.98 26.98 26.98 0 -0.39(-1.42%)
Feb 16, 2017 27.30 27.53 27.30 27.37 9,353 +0.44(+1.63%)
Feb 15, 2017 26.81 26.94 26.76 26.93 13,891 -0.01(-0.04%)
Feb 14, 2017 27.00 27.00 26.81 26.94 6,246 -0.12(-0.44%)
Feb 13, 2017 26.91 27.35 26.91 27.06 12,894 +0.09(+0.33%)
Feb 10, 2017 26.86 26.98 26.83 26.97 15,802 +0.34(+1.27%)
Feb 09, 2017 26.68 26.68 26.62 26.63 9,109 -0.03(-0.11%)
Feb 08, 2017 26.46 26.66 26.41 26.66 28,648 +1.31(+5.17%)
Feb 07, 2017 25.42 25.43 25.27 25.35 7,630 -0.01(-0.06%)
Feb 06, 2017 25.37 25.47 25.31 25.36 4,768 +0.00(+0.02%)
Feb 03, 2017 25.16 25.43 25.16 25.36 13,395 +0.28(+1.12%)
Feb 02, 2017 24.88 25.08 24.50 25.08 15,093 -0.14(-0.56%)
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.