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 (%)
Jan 29, 2021 20.26 20.83 20.01 20.06 9,700 -0.01(-0.05%)
Jan 28, 2021 19.87 20.07 19.80 20.07 19,598 +0.19(+0.96%)
Jan 27, 2021 20.07 20.32 19.82 19.88 13,655 -0.44(-2.17%)
Jan 26, 2021 20.22 20.53 20.21 20.32 21,086 +0.02(+0.10%)
Jan 25, 2021 20.23 20.30 19.99 20.30 65,107 -0.13(-0.64%)
Jan 22, 2021 20.50 20.55 20.12 20.43 40,300 -0.26(-1.26%)
Jan 21, 2021 21.01 21.01 20.68 20.69 14,881 -0.51(-2.41%)
Jan 20, 2021 20.65 21.20 20.65 21.20 12,012 -0.15(-0.70%)
Jan 19, 2021 21.28 21.38 21.04 21.35 26,040 +0.80(+3.89%)
Jan 15, 2021 20.65 20.65 20.34 20.55 16,800 -0.41(-1.96%)
Jan 14, 2021 21.21 21.45 20.88 20.96 10,622 -0.16(-0.76%)
Jan 13, 2021 21.22 21.28 21.11 21.12 9,206 +0.26(+1.25%)
Jan 12, 2021 20.90 20.97 20.85 20.86 6,557 +0.24(+1.16%)
Jan 11, 2021 20.95 20.95 20.50 20.62 36,778 -1.02(-4.71%)
Jan 08, 2021 21.46 21.72 21.44 21.64 9,600 -0.10(-0.46%)
Jan 07, 2021 21.51 21.88 21.45 21.74 11,422 -0.31(-1.41%)
Jan 06, 2021 22.01 22.20 21.75 22.05 16,818 -0.12(-0.54%)
Jan 05, 2021 21.60 22.20 21.60 22.17 24,461 +0.40(+1.84%)
Jan 04, 2021 22.19 22.19 21.68 21.77 16,092 +0.26(+1.21%)
Dec 31, 2020 21.51 21.51 21.51 16,601 -0.29(-1.33%)
Dec 30, 2020 21.79 21.87 21.67 21.80 16,601 -0.03(-0.14%)
Dec 29, 2020 21.84 22.15 21.80 21.83 9,389 +0.02(+0.09%)
Dec 28, 2020 21.64 21.90 21.55 21.81 10,125 +0.08(+0.37%)
Dec 24, 2020 21.67 21.82 21.67 21.73 1,600 +0.24(+1.12%)
Dec 23, 2020 21.45 21.56 21.32 21.49 12,683 +0.00(+0.00%)
Dec 22, 2020 21.79 21.84 21.49 21.49 15,776 -0.45(-2.05%)
Dec 21, 2020 21.92 22.04 21.65 21.94 33,253 -1.05(-4.57%)
Dec 18, 2020 22.76 22.99 22.75 22.99 23,300 +0.01(+0.04%)
Dec 17, 2020 22.57 22.98 22.57 22.98 7,835 +0.78(+3.51%)
Dec 16, 2020 22.56 22.56 22.20 22.20 18,143 -0.63(-2.76%)
Dec 15, 2020 22.62 22.91 22.62 22.83 5,378 +0.34(+1.51%)
Dec 14, 2020 22.43 22.57 22.41 22.49 6,427 -0.35(-1.53%)
Dec 11, 2020 23.09 23.17 22.65 22.84 34,500 -0.13(-0.57%)
Dec 10, 2020 22.74 23.00 22.74 22.97 13,711 +0.13(+0.57%)
Dec 09, 2020 23.25 23.25 22.66 22.84 20,208 -0.55(-2.35%)
Dec 08, 2020 23.35 23.39 23.10 23.39 15,983 -0.06(-0.26%)
Dec 07, 2020 23.50 23.51 23.25 23.45 22,665 -0.50(-2.09%)
Dec 04, 2020 24.04 24.07 23.84 23.95 14,000 -0.09(-0.37%)
Dec 03, 2020 23.83 24.31 23.77 24.04 40,535 +1.10(+4.80%)
Dec 02, 2020 23.00 23.11 22.86 22.94 5,992 -0.26(-1.12%)
Dec 01, 2020 23.02 23.39 22.93 23.20 21,938 +0.82(+3.66%)
Nov 30, 2020 22.89 22.95 22.38 22.38 14,795 -0.88(-3.78%)
Nov 27, 2020 23.53 23.53 23.18 23.26 6,200 +0.12(+0.52%)
Nov 25, 2020 23.15 23.15 22.79 23.14 16,600 -0.20(-0.86%)
Nov 24, 2020 22.92 23.42 22.92 23.34 19,122 +1.07(+4.80%)
Nov 23, 2020 22.61 22.61 22.20 22.27 26,288 -0.38(-1.68%)
Nov 20, 2020 22.55 22.65 22.47 22.65 6,700 -0.22(-0.98%)
Nov 19, 2020 22.96 22.96 22.79 22.87 7,146 -0.11(-0.46%)
Nov 18, 2020 23.44 23.44 22.90 22.98 8,866 -0.47(-2.00%)
Nov 17, 2020 23.77 23.77 23.12 23.45 8,211 +0.25(+1.08%)
Nov 16, 2020 22.78 23.25 22.78 23.20 17,807 +0.72(+3.20%)
Nov 13, 2020 22.17 22.67 22.17 22.48 16,700 +0.20(+0.90%)
Nov 12, 2020 22.84 22.84 22.16 22.28 7,627 -0.76(-3.30%)
Nov 11, 2020 22.97 23.18 22.97 23.04 21,429 +0.29(+1.27%)
Nov 10, 2020 22.68 22.99 22.67 22.75 16,378 +0.07(+0.31%)
Nov 09, 2020 23.26 23.26 22.04 22.68 60,905 +1.79(+8.57%)
Nov 06, 2020 21.00 21.00 20.70 20.89 10,400 -0.17(-0.81%)
Nov 05, 2020 20.91 21.09 20.72 21.06 20,399 +0.25(+1.20%)
Nov 04, 2020 20.43 20.93 20.43 20.81 15,837 +0.77(+3.84%)
Nov 03, 2020 19.96 20.05 19.86 20.04 4,679 +0.35(+1.78%)
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.