China Eastern Airlines Corp Ltd (NY: CEA )

21.51 USD -0.40 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 14.92 14.92 14.80 14.90 2,500 -0.10(-0.67%)
Apr 27, 2006 15.11 15.11 15.00 15.00 13,800 -0.29(-1.90%)
Apr 26, 2006 15.30 15.34 15.15 15.29 5,400 +0.01(+0.07%)
Apr 25, 2006 15.20 15.30 15.12 15.28 7,200 -0.45(-2.86%)
Apr 24, 2006 15.82 15.82 15.60 15.73 6,400 -0.20(-1.26%)
Apr 21, 2006 15.76 15.95 15.76 15.93 2,900 +0.12(+0.76%)
Apr 20, 2006 15.78 15.90 15.77 15.81 32,900 -0.73(-4.41%)
Apr 19, 2006 16.73 16.73 16.45 16.54 24,300 -0.29(-1.72%)
Apr 18, 2006 16.47 16.88 16.47 16.83 6,900 +0.71(+4.40%)
Apr 17, 2006 16.10 16.19 16.03 16.12 14,600 +0.09(+0.56%)
Apr 13, 2006 16.03 16.03 15.95 16.03 600 +0.06(+0.38%)
Apr 12, 2006 15.98 16.00 15.85 15.97 2,800 +0.03(+0.19%)
Apr 11, 2006 16.70 16.70 15.72 15.94 16,100 -0.66(-3.98%)
Apr 10, 2006 15.76 16.60 15.76 16.60 16,600 -0.11(-0.66%)
Apr 07, 2006 16.60 16.71 16.50 16.71 12,500 +0.16(+0.97%)
Apr 06, 2006 16.55 16.56 16.41 16.55 19,200 -0.25(-1.49%)
Apr 05, 2006 16.69 16.80 16.61 16.80 9,200 +0.04(+0.24%)
Apr 04, 2006 16.54 16.76 16.50 16.76 11,400 +0.34(+2.07%)
Apr 03, 2006 16.10 16.47 16.10 16.42 13,800 +0.28(+1.73%)
Mar 31, 2006 16.01 16.21 16.00 16.14 7,800 +0.14(+0.87%)
Mar 30, 2006 16.34 16.40 16.00 16.00 13,400 -0.37(-2.26%)
Mar 29, 2006 16.41 16.55 16.27 16.37 13,200 +0.07(+0.43%)
Mar 28, 2006 16.41 16.50 16.30 16.30 5,900 -0.31(-1.87%)
Mar 27, 2006 16.65 16.73 16.57 16.61 10,000 -0.03(-0.18%)
Mar 24, 2006 16.55 16.69 16.52 16.64 4,800 +0.19(+1.16%)
Mar 23, 2006 16.58 16.64 16.45 16.45 4,700 -0.23(-1.38%)
Mar 22, 2006 16.68 16.73 16.65 16.68 6,200 -0.17(-1.01%)
Mar 21, 2006 17.05 17.10 16.84 16.85 1,800 -0.15(-0.88%)
Mar 20, 2006 16.85 17.00 16.77 17.00 2,400 +0.25(+1.49%)
Mar 17, 2006 16.75 16.75 16.75 16.75 200 +0.13(+0.78%)
Mar 16, 2006 16.46 16.62 16.46 16.62 1,800 +0.20(+1.22%)
Mar 15, 2006 16.47 16.55 16.29 16.42 5,500 -0.16(-0.97%)
Mar 14, 2006 16.51 16.58 16.46 16.58 11,800 -0.44(-2.59%)
Mar 13, 2006 17.00 17.02 16.95 17.02 1,200 +0.11(+0.65%)
Mar 10, 2006 16.75 16.99 16.75 16.91 4,300 +0.16(+0.96%)
Mar 09, 2006 16.59 16.75 16.59 16.75 1,100 +0.24(+1.45%)
Mar 08, 2006 16.65 16.72 16.50 16.51 6,600 -0.43(-2.54%)
Mar 07, 2006 17.00 17.00 16.87 16.94 2,600 -0.26(-1.51%)
Mar 06, 2006 17.95 17.95 17.10 17.20 12,400 -0.75(-4.18%)
Mar 03, 2006 18.00 18.04 17.80 17.95 6,300 -0.15(-0.83%)
Mar 02, 2006 17.95 18.24 17.93 18.10 10,400 +0.93(+5.42%)
Mar 01, 2006 16.94 17.17 16.94 17.17 1,900 +0.33(+1.96%)
Feb 28, 2006 17.08 17.07 16.80 16.84 4,100 -0.24(-1.41%)
Feb 27, 2006 16.99 17.08 16.92 17.08 3,700 +0.08(+0.47%)
Feb 24, 2006 16.92 17.01 16.86 17.00 4,900 +0.10(+0.59%)
Feb 23, 2006 16.88 17.15 16.88 16.90 5,700 +0.14(+0.84%)
Feb 22, 2006 17.00 17.00 16.60 16.76 27,400 -0.04(-0.24%)
Feb 21, 2006 16.65 16.80 16.65 16.80 1,600 +0.00(+0.00%)
Feb 17, 2006 17.17 17.18 16.80 16.80 2,500 -0.37(-2.15%)
Feb 16, 2006 16.90 17.17 16.90 17.17 13,700 +0.52(+3.12%)
Feb 15, 2006 16.40 16.79 16.40 16.65 7,100 +0.90(+5.71%)
Feb 14, 2006 15.74 15.75 15.64 15.75 3,900 +0.00(+0.00%)
Feb 13, 2006 15.75 15.80 15.70 15.75 8,900 -0.20(-1.25%)
Feb 10, 2006 15.95 15.95 15.95 15.95 200 -0.09(-0.56%)
Feb 09, 2006 16.00 16.35 16.00 16.04 4,500 +0.06(+0.38%)
Feb 08, 2006 15.88 16.05 15.88 15.98 2,700 +0.10(+0.63%)
Feb 07, 2006 16.00 16.03 15.85 15.88 5,900 -0.23(-1.43%)
Feb 06, 2006 16.00 16.15 15.91 16.11 1,900 +0.18(+1.13%)
Feb 03, 2006 15.95 15.98 15.90 15.93 700 -0.04(-0.25%)
Feb 02, 2006 16.35 16.35 15.90 15.97 12,700 -0.46(-2.80%)
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.