China Eastern Airlines Corp Ltd (NY: CEA )

22.71 USD +0.44 (+1.98%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 17.36 17.36 16.85 16.89 10,911 -0.38(-2.20%)
Apr 29, 2009 16.74 17.41 16.74 17.27 12,900 +1.16(+7.20%)
Apr 28, 2009 16.09 16.35 16.05 16.11 8,500 -0.66(-3.94%)
Apr 27, 2009 17.11 17.11 16.74 16.77 16,480 -1.75(-9.45%)
Apr 24, 2009 18.06 18.58 18.06 18.52 13,050 +0.50(+2.77%)
Apr 23, 2009 18.12 18.14 17.69 18.02 14,555 -0.33(-1.80%)
Apr 22, 2009 18.49 18.80 18.35 18.35 20,049 -1.01(-5.22%)
Apr 21, 2009 18.61 19.36 18.59 19.36 25,589 +1.16(+6.37%)
Apr 20, 2009 18.26 18.26 17.68 18.20 63,383 +2.16(+13.47%)
Apr 17, 2009 16.80 16.80 15.87 16.04 36,493 -1.46(-8.34%)
Apr 16, 2009 17.28 17.68 17.20 17.50 16,136 -0.75(-4.11%)
Apr 15, 2009 17.85 18.25 17.85 18.25 48,929 +0.85(+4.89%)
Apr 14, 2009 17.48 17.55 17.15 17.40 16,951 +0.37(+2.15%)
Apr 13, 2009 17.08 17.11 16.90 17.03 17,274 +0.10(+0.61%)
Apr 09, 2009 17.27 17.27 16.38 16.93 12,726 +1.28(+8.18%)
Apr 08, 2009 15.84 15.84 15.56 15.65 9,306 -0.50(-3.10%)
Apr 07, 2009 16.34 16.34 16.08 16.15 4,647 -0.39(-2.36%)
Apr 06, 2009 17.23 17.23 16.35 16.54 9,930 -0.78(-4.50%)
Apr 03, 2009 16.95 17.32 16.82 17.32 15,708 +0.62(+3.71%)
Apr 02, 2009 16.65 16.86 16.26 16.70 21,340 +0.40(+2.45%)
Apr 01, 2009 15.94 16.39 15.69 16.30 25,763 +0.92(+5.98%)
Mar 31, 2009 15.11 15.44 15.11 15.38 18,567 +1.13(+7.93%)
Mar 30, 2009 14.78 15.03 14.25 14.25 15,848 -1.56(-9.87%)
Mar 26, 2009 15.43 15.88 15.43 15.81 15,780 +1.17(+7.99%)
Mar 25, 2009 14.68 14.84 14.33 14.64 5,050 -0.02(-0.14%)
Mar 24, 2009 14.99 15.11 14.66 14.66 19,300 -0.06(-0.41%)
Mar 23, 2009 14.33 14.72 14.33 14.72 5,473 +1.01(+7.37%)
Mar 20, 2009 13.71 13.86 13.55 13.71 4,800 -0.07(-0.51%)
Mar 19, 2009 13.94 14.03 13.78 13.78 16,992 -0.31(-2.20%)
Mar 18, 2009 13.81 14.20 13.63 14.09 16,193 +0.18(+1.29%)
Mar 17, 2009 13.60 13.91 13.60 13.91 2,988 +0.50(+3.73%)
Mar 16, 2009 13.19 13.64 13.19 13.41 4,625 -0.18(-1.32%)
Mar 13, 2009 13.61 13.61 13.27 13.59 0 -0.04(-0.29%)
Mar 12, 2009 13.22 13.64 13.19 13.63 1,800 +0.35(+2.64%)
Mar 11, 2009 13.60 13.64 13.11 13.28 12,450 -0.40(-2.92%)
Mar 10, 2009 13.31 13.72 13.19 13.68 18,823 +1.01(+7.97%)
Mar 09, 2009 12.42 13.11 12.42 12.67 11,726 -0.29(-2.24%)
Mar 06, 2009 13.05 13.25 12.67 12.96 0 +0.16(+1.25%)
Mar 05, 2009 13.00 13.13 12.73 12.80 21,190 -0.70(-5.19%)
Mar 04, 2009 12.91 13.61 12.91 13.50 16,450 +1.45(+12.03%)
Mar 02, 2009 12.25 12.57 12.00 12.05 13,703 -1.20(-9.06%)
Feb 27, 2009 12.91 13.25 12.87 13.25 0 +0.04(+0.30%)
Feb 26, 2009 13.51 13.67 13.18 13.21 7,140 -0.25(-1.86%)
Feb 25, 2009 13.67 13.67 13.19 13.46 13,173 -0.35(-2.53%)
Feb 24, 2009 13.55 13.93 13.32 13.81 13,959 +0.26(+1.92%)
Feb 23, 2009 13.93 13.93 13.45 13.55 29,900 -0.35(-2.52%)
Feb 20, 2009 13.63 13.95 13.44 13.90 0 -0.12(-0.86%)
Feb 19, 2009 14.24 14.45 14.02 14.02 8,105 +0.27(+1.96%)
Feb 18, 2009 13.66 13.82 13.55 13.75 9,905 +0.21(+1.55%)
Feb 17, 2009 13.78 13.78 13.43 13.54 29,355 -0.85(-5.91%)
Feb 13, 2009 14.24 14.41 14.14 14.39 8,988 +0.04(+0.28%)
Feb 12, 2009 13.66 14.35 13.66 14.35 4,200 -0.12(-0.83%)
Feb 11, 2009 14.01 14.47 13.93 14.47 9,306 +0.36(+2.55%)
Feb 10, 2009 14.71 14.74 13.94 14.11 20,131 -0.84(-5.62%)
Feb 09, 2009 14.71 14.95 14.71 14.95 12,067 +0.09(+0.61%)
Feb 06, 2009 14.37 14.87 14.37 14.86 10,776 +0.36(+2.48%)
Feb 05, 2009 13.96 14.50 13.68 14.50 12,610 +0.46(+3.28%)
Feb 04, 2009 13.88 14.23 13.88 14.04 11,400 +0.54(+4.00%)
Feb 03, 2009 13.49 13.62 13.20 13.50 17,800 -0.01(-0.07%)
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.