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, 2014 15.43 15.43 15.34 15.40 9,915 +0.12(+0.79%)
Apr 29, 2014 15.18 15.28 15.18 15.28 6,574 +0.23(+1.53%)
Apr 28, 2014 15.01 15.10 15.01 15.05 13,466 -0.21(-1.38%)
Apr 25, 2014 15.16 15.28 15.16 15.26 8,234 -0.08(-0.52%)
Apr 24, 2014 15.46 15.47 15.23 15.34 28,224 -0.38(-2.42%)
Apr 23, 2014 15.75 16.01 15.60 15.72 25,742 -0.19(-1.19%)
Apr 22, 2014 15.89 16.01 15.84 15.91 15,917 -0.16(-1.00%)
Apr 21, 2014 16.19 16.19 16.06 16.07 5,093 -0.11(-0.68%)
Apr 17, 2014 16.18 16.18 16.18 16.18 5,100 -0.01(-0.06%)
Apr 16, 2014 16.25 16.25 16.14 16.19 13,614 -0.03(-0.18%)
Apr 15, 2014 16.34 16.36 16.20 16.22 13,371 -0.29(-1.76%)
Apr 14, 2014 16.66 16.67 16.50 16.51 24,000 -0.41(-2.42%)
Apr 11, 2014 16.89 16.96 16.84 16.92 10,174 -0.53(-3.04%)
Apr 10, 2014 17.50 17.61 17.34 17.45 55,174 +0.43(+2.53%)
Apr 09, 2014 17.05 17.09 16.92 17.02 16,512 +0.39(+2.35%)
Apr 08, 2014 16.62 16.65 16.55 16.63 11,924 +0.28(+1.71%)
Apr 07, 2014 16.30 16.36 16.25 16.35 16,876 -0.42(-2.50%)
Apr 04, 2014 17.00 17.06 16.77 16.77 23,286 -0.06(-0.36%)
Apr 03, 2014 16.88 16.94 16.77 16.83 36,869 +0.11(+0.66%)
Apr 02, 2014 16.75 16.78 16.67 16.72 16,535 +0.20(+1.21%)
Apr 01, 2014 16.56 16.63 16.52 16.52 25,829 -0.08(-0.48%)
Mar 31, 2014 16.54 16.72 16.54 16.60 15,090 -0.01(-0.06%)
Mar 28, 2014 16.50 16.73 16.50 16.61 12,440 +0.27(+1.65%)
Mar 27, 2014 16.36 16.36 16.21 16.34 21,480 -0.16(-0.97%)
Mar 26, 2014 16.57 16.96 16.50 16.50 59,960 -0.18(-1.08%)
Mar 25, 2014 16.82 16.83 16.55 16.68 24,074 -0.42(-2.46%)
Mar 24, 2014 17.66 17.66 16.98 17.10 37,205 +0.49(+2.95%)
Mar 21, 2014 16.60 16.80 16.54 16.61 22,372 -0.04(-0.24%)
Mar 20, 2014 16.59 16.70 16.49 16.65 25,150 -0.35(-2.06%)
Mar 19, 2014 17.11 17.11 16.93 17.00 23,364 +0.40(+2.41%)
Mar 18, 2014 16.81 16.95 16.60 16.60 24,701 -0.42(-2.47%)
Mar 17, 2014 17.06 17.13 16.91 17.02 28,418 +0.57(+3.47%)
Mar 14, 2014 16.50 16.60 16.41 16.45 18,887 -0.46(-2.72%)
Mar 13, 2014 17.01 17.10 16.63 16.91 12,000 +0.06(+0.36%)
Mar 12, 2014 16.81 16.94 16.81 16.85 10,695 -0.07(-0.41%)
Mar 11, 2014 17.07 17.09 16.87 16.92 8,557 -0.20(-1.17%)
Mar 10, 2014 17.30 17.31 17.00 17.12 25,494 -0.24(-1.38%)
Mar 07, 2014 17.58 17.58 17.32 17.36 9,381 -0.14(-0.80%)
Mar 06, 2014 17.54 17.60 17.48 17.50 16,224 -0.04(-0.23%)
Mar 05, 2014 17.60 17.62 17.45 17.54 13,039 -0.03(-0.17%)
Mar 04, 2014 17.67 17.67 17.53 17.57 12,231 -0.01(-0.06%)
Mar 03, 2014 17.64 17.71 17.49 17.58 12,778 -0.45(-2.50%)
Feb 28, 2014 18.20 18.26 18.01 18.03 12,790 -0.22(-1.21%)
Feb 27, 2014 18.10 18.25 18.01 18.25 24,418 +0.59(+3.34%)
Feb 26, 2014 17.63 17.69 17.60 17.66 10,632 +0.09(+0.51%)
Feb 25, 2014 17.65 17.65 17.42 17.57 26,042 -0.27(-1.51%)
Feb 24, 2014 18.12 18.53 17.84 17.84 12,882 -0.69(-3.72%)
Feb 21, 2014 18.95 18.95 18.44 18.53 19,378 -0.83(-4.29%)
Feb 20, 2014 19.30 19.37 19.19 19.36 17,177 -0.24(-1.22%)
Feb 19, 2014 19.30 19.60 19.30 19.60 80,825 +0.32(+1.66%)
Feb 18, 2014 18.91 19.38 18.84 19.28 100,889 +0.08(+0.42%)
Feb 14, 2014 18.80 19.20 19.20 19.20 98,400 +0.64(+3.45%)
Feb 13, 2014 18.32 18.71 18.31 18.56 88,502 +0.37(+2.03%)
Feb 12, 2014 17.89 18.38 17.89 18.19 134,231 +0.56(+3.18%)
Feb 11, 2014 17.27 17.71 17.27 17.63 83,080 +0.92(+5.51%)
Feb 10, 2014 16.74 16.82 16.67 16.71 9,540 +0.01(+0.06%)
Feb 07, 2014 16.71 16.74 16.60 16.70 22,837 +0.68(+4.24%)
Feb 06, 2014 15.87 16.02 15.82 16.02 24,313 -0.05(-0.31%)
Feb 05, 2014 16.10 16.16 16.00 16.07 10,223 -0.23(-1.41%)
Feb 04, 2014 16.27 16.36 16.21 16.30 10,189 -0.06(-0.37%)
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.