China Eastern Airlines Corp Ltd (NY: CEA )

22.08 USD +0.48 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.55 19.55 19.55 19.55 600 -0.18(-0.91%)
Apr 29, 2004 20.60 20.60 19.70 19.73 10,300 -1.04(-5.01%)
Apr 28, 2004 21.27 21.27 20.50 20.77 25,600 -0.50(-2.35%)
Apr 27, 2004 20.93 21.49 20.75 21.27 17,400 +0.44(+2.11%)
Apr 26, 2004 20.25 20.83 20.05 20.83 23,800 +0.87(+4.36%)
Apr 23, 2004 20.50 20.50 19.90 19.96 8,800 -0.83(-3.99%)
Apr 22, 2004 20.50 20.79 20.31 20.79 5,600 +0.39(+1.91%)
Apr 21, 2004 20.25 20.40 20.02 20.40 6,200 +0.50(+2.51%)
Apr 20, 2004 20.03 20.08 19.90 19.90 7,000 -0.12(-0.60%)
Apr 19, 2004 20.52 20.52 19.96 20.02 6,200 -0.53(-2.58%)
Apr 16, 2004 20.35 20.55 20.34 20.55 11,800 +0.44(+2.19%)
Apr 15, 2004 20.13 20.17 20.05 20.11 3,700 -0.02(-0.10%)
Apr 14, 2004 20.45 20.46 20.13 20.13 4,600 -0.35(-1.71%)
Apr 13, 2004 20.38 20.75 20.38 20.48 5,900 +0.00(+0.00%)
Apr 12, 2004 20.94 20.94 20.37 20.48 4,900 -0.37(-1.77%)
Apr 08, 2004 20.60 21.00 20.54 20.85 17,200 +0.31(+1.51%)
Apr 07, 2004 20.44 20.60 20.31 20.54 8,900 +0.24(+1.18%)
Apr 06, 2004 19.95 20.80 19.95 20.30 26,900 +1.51(+8.04%)
Apr 05, 2004 18.45 19.27 18.45 18.79 9,500 +0.29(+1.57%)
Apr 02, 2004 17.90 18.61 17.90 18.50 11,700 +0.68(+3.82%)
Apr 01, 2004 18.07 18.07 17.82 17.82 6,100 -0.25(-1.38%)
Mar 31, 2004 18.10 18.10 18.06 18.07 4,700 -0.05(-0.28%)
Mar 30, 2004 18.00 18.14 17.95 18.12 4,700 +0.03(+0.17%)
Mar 29, 2004 18.12 18.13 17.89 18.09 13,600 -0.11(-0.60%)
Mar 26, 2004 18.48 18.48 18.18 18.20 7,400 -0.57(-3.04%)
Mar 25, 2004 18.60 18.77 18.51 18.77 6,400 +0.23(+1.24%)
Mar 24, 2004 18.86 18.91 18.54 18.54 6,900 +0.18(+0.98%)
Mar 23, 2004 18.15 18.59 18.15 18.36 12,300 +0.53(+2.97%)
Mar 22, 2004 18.50 18.50 17.54 17.83 13,600 -1.31(-6.84%)
Mar 19, 2004 19.20 19.22 19.10 19.14 1,200 -0.16(-0.83%)
Mar 18, 2004 19.35 19.50 19.05 19.30 4,600 -0.12(-0.62%)
Mar 17, 2004 19.32 19.42 19.18 19.42 1,800 +0.15(+0.78%)
Mar 16, 2004 19.50 19.63 19.00 19.27 12,300 -0.14(-0.72%)
Mar 15, 2004 19.80 19.80 19.12 19.41 13,600 -0.61(-3.05%)
Mar 12, 2004 20.00 20.22 19.71 20.02 26,100 +0.42(+2.14%)
Mar 11, 2004 20.00 20.01 19.50 19.60 10,400 -0.92(-4.48%)
Mar 10, 2004 21.20 21.20 20.50 20.52 7,100 -0.68(-3.21%)
Mar 09, 2004 21.10 21.45 20.95 21.20 9,000 +0.00(+0.00%)
Mar 08, 2004 21.84 21.84 21.01 21.20 8,700 -0.65(-2.97%)
Mar 05, 2004 21.60 21.89 21.60 21.85 7,000 +0.21(+0.97%)
Mar 04, 2004 21.50 21.64 21.40 21.64 3,500 +0.24(+1.12%)
Mar 03, 2004 21.30 21.40 21.26 21.40 3,000 -0.15(-0.70%)
Mar 02, 2004 21.65 21.72 21.48 21.55 13,600 -0.94(-4.18%)
Mar 01, 2004 22.15 22.55 22.12 22.49 16,600 +0.74(+3.40%)
Feb 27, 2004 22.71 22.75 21.54 21.75 15,300 -0.98(-4.31%)
Feb 26, 2004 22.70 22.89 22.57 22.73 6,100 +0.03(+0.13%)
Feb 25, 2004 22.48 22.70 22.25 22.70 8,300 +0.12(+0.53%)
Feb 24, 2004 23.18 23.18 22.49 22.58 16,600 -0.50(-2.17%)
Feb 23, 2004 23.25 23.44 22.96 23.08 16,900 -0.14(-0.60%)
Feb 20, 2004 23.50 23.50 23.05 23.22 37,400 +0.88(+3.94%)
Feb 19, 2004 22.53 22.67 22.31 22.34 12,500 -0.44(-1.93%)
Feb 18, 2004 22.56 23.40 22.48 22.78 78,300 +1.46(+6.85%)
Feb 17, 2004 21.00 21.40 21.00 21.32 61,400 +0.74(+3.60%)
Feb 13, 2004 20.80 20.80 20.16 20.58 104,600 +2.15(+11.67%)
Feb 12, 2004 18.25 18.77 18.25 18.43 18,200 +0.38(+2.11%)
Feb 11, 2004 17.82 18.05 17.81 18.05 11,500 +0.22(+1.23%)
Feb 10, 2004 17.95 17.95 17.69 17.83 15,000 -0.42(-2.30%)
Feb 09, 2004 18.20 18.65 17.51 18.25 27,800 +0.31(+1.73%)
Feb 06, 2004 17.55 18.35 17.55 17.94 10,100 +0.34(+1.93%)
Feb 05, 2004 17.18 17.75 17.18 17.60 9,400 +0.42(+2.44%)
Feb 04, 2004 18.05 18.05 17.14 17.18 18,100 -0.87(-4.82%)
Feb 03, 2004 17.55 18.33 17.50 18.05 32,600 +1.02(+5.99%)
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.