China Eastern Airlines Corp Ltd (NY: CEA )

21.71 USD -0.09 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.01 22.01 21.51 21.82 26,500 -0.51(-2.28%)
Apr 29, 2021 23.00 23.04 22.17 22.33 6,662 -0.33(-1.46%)
Apr 28, 2021 22.49 22.66 22.40 22.66 4,725 +0.16(+0.71%)
Apr 27, 2021 22.80 22.80 22.50 22.50 11,941 -0.13(-0.57%)
Apr 26, 2021 22.75 22.80 22.62 22.63 6,312 -0.10(-0.44%)
Apr 23, 2021 22.67 22.73 22.67 22.73 9,300 -0.11(-0.48%)
Apr 22, 2021 22.86 22.97 22.66 22.84 10,887 +0.03(+0.13%)
Apr 21, 2021 22.80 22.94 22.80 22.81 9,568 -0.21(-0.91%)
Apr 20, 2021 23.13 23.15 22.88 23.02 19,806 -0.11(-0.48%)
Apr 19, 2021 23.29 23.29 23.08 23.13 6,715 -0.08(-0.34%)
Apr 16, 2021 23.32 23.48 23.21 23.21 9,500 +0.28(+1.22%)
Apr 15, 2021 22.99 23.07 22.90 22.93 4,400 -0.16(-0.69%)
Apr 14, 2021 23.15 23.15 22.89 23.09 7,248 -0.13(-0.56%)
Apr 13, 2021 23.12 23.27 23.04 23.22 6,561 -0.35(-1.48%)
Apr 12, 2021 23.59 23.59 23.19 23.57 8,653 -0.29(-1.22%)
Apr 09, 2021 23.67 23.86 23.60 23.86 5,900 -0.17(-0.71%)
Apr 08, 2021 24.02 24.14 23.98 24.03 8,604 +0.51(+2.17%)
Apr 07, 2021 23.60 23.68 23.52 23.52 4,269 +0.03(+0.13%)
Apr 06, 2021 23.69 23.69 23.49 23.49 6,434 -0.20(-0.84%)
Apr 05, 2021 23.69 23.69 23.50 23.69 3,798 +0.13(+0.55%)
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.