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 30, 2010 55.90 56.29 55.38 55.38 6,148 +1.29(+2.38%)
Apr 29, 2010 53.61 54.09 53.24 54.09 6,730 +0.37(+0.69%)
Apr 28, 2010 54.23 54.23 53.36 53.72 6,275 -0.08(-0.15%)
Apr 27, 2010 55.28 55.55 53.80 53.80 12,889 -2.61(-4.63%)
Apr 26, 2010 56.37 56.89 56.37 56.41 11,755 +0.60(+1.08%)
Apr 23, 2010 55.67 55.81 55.32 55.81 8,729 -1.29(-2.26%)
Apr 22, 2010 56.05 57.10 55.85 57.10 15,527 +2.50(+4.58%)
Apr 21, 2010 54.64 55.05 54.00 54.60 14,762 +4.78(+9.59%)
Apr 20, 2010 48.99 49.84 48.99 49.82 13,641 +1.38(+2.85%)
Apr 19, 2010 48.00 48.60 47.03 48.44 21,940 +0.64(+1.34%)
Apr 16, 2010 49.45 49.48 47.71 47.80 15,786 -2.47(-4.91%)
Apr 15, 2010 49.83 50.47 49.68 50.27 24,761 +0.08(+0.16%)
Apr 14, 2010 49.72 50.19 49.14 50.19 20,097 -1.42(-2.75%)
Apr 13, 2010 51.58 51.71 50.08 51.61 19,935 -1.72(-3.23%)
Apr 12, 2010 52.83 53.66 52.83 53.33 8,053 +0.49(+0.93%)
Apr 09, 2010 53.19 53.19 52.28 52.84 13,862 -0.95(-1.77%)
Apr 08, 2010 52.71 53.79 52.60 53.79 9,990 +0.96(+1.82%)
Apr 07, 2010 53.45 53.65 52.83 52.83 6,850 -0.23(-0.43%)
Apr 06, 2010 52.67 53.06 52.50 53.06 7,501 +0.26(+0.49%)
Apr 05, 2010 52.06 52.80 52.06 52.80 9,815 +0.32(+0.61%)
Apr 01, 2010 51.90 52.48 52.48 52.48 24,400 +1.18(+2.30%)
Mar 31, 2010 51.31 51.92 51.22 51.30 15,478 -1.45(-2.75%)
Mar 30, 2010 51.35 52.75 51.15 52.75 82,809 +1.93(+3.80%)
Mar 29, 2010 50.35 50.82 50.21 50.82 31,275 +0.46(+0.91%)
Mar 26, 2010 50.13 50.40 49.43 50.36 26,193 +2.25(+4.68%)
Mar 25, 2010 48.40 48.77 48.10 48.11 6,482 +2.11(+4.59%)
Mar 24, 2010 46.20 46.44 46.00 46.00 12,109 -2.88(-5.89%)
Mar 23, 2010 48.31 48.88 48.10 48.88 21,796 -1.26(-2.51%)
Mar 22, 2010 49.06 50.28 48.98 50.14 26,547 +3.44(+7.37%)
Mar 19, 2010 48.19 48.86 46.70 46.70 36,740 +0.25(+0.54%)
Mar 18, 2010 46.35 46.68 46.14 46.45 8,395 +2.45(+5.57%)
Mar 17, 2010 43.85 44.37 43.50 44.00 6,946 +1.83(+4.34%)
Mar 16, 2010 42.11 42.31 42.08 42.17 6,394 +0.76(+1.84%)
Mar 15, 2010 41.45 41.64 41.29 41.41 7,632 -1.74(-4.03%)
Mar 12, 2010 43.25 43.35 43.05 43.15 4,448 +0.16(+0.37%)
Mar 11, 2010 42.86 43.10 42.47 42.99 4,900 +0.21(+0.49%)
Mar 10, 2010 42.48 43.12 42.48 42.78 14,928 +1.95(+4.78%)
Mar 09, 2010 41.04 41.04 40.39 40.83 4,313 -0.54(-1.31%)
Mar 08, 2010 40.82 41.48 40.82 41.37 6,238 +0.85(+2.10%)
Mar 05, 2010 40.30 40.52 39.82 40.52 6,464 +2.09(+5.44%)
Mar 04, 2010 38.52 38.76 38.40 38.43 6,340 -1.22(-3.08%)
Mar 03, 2010 39.99 40.15 39.45 39.65 8,428 -0.36(-0.90%)
Mar 02, 2010 41.02 41.02 40.00 40.01 10,479 -0.89(-2.18%)
Mar 01, 2010 41.03 41.22 40.52 40.90 14,639 -1.01(-2.41%)
Feb 26, 2010 41.09 41.99 41.09 41.91 11,948 +1.82(+4.54%)
Feb 25, 2010 39.76 40.18 39.61 40.09 5,295 +0.72(+1.83%)
Feb 24, 2010 39.14 39.66 39.08 39.37 19,500 +1.69(+4.49%)
Feb 23, 2010 38.00 38.22 37.68 37.68 10,000 +0.50(+1.34%)
Feb 22, 2010 37.04 37.35 37.00 37.18 5,722 +0.39(+1.06%)
Feb 19, 2010 36.48 36.82 36.46 36.79 8,236 -0.09(-0.24%)
Feb 18, 2010 36.99 37.00 36.66 36.88 5,896 +0.32(+0.88%)
Feb 17, 2010 36.71 36.71 36.31 36.56 11,592 +0.38(+1.05%)
Feb 16, 2010 35.37 36.18 35.37 36.18 7,983 +1.02(+2.90%)
Feb 12, 2010 35.09 35.16 35.16 35.16 6,200 -0.31(-0.87%)
Feb 11, 2010 35.08 35.78 35.08 35.47 13,030 +1.56(+4.60%)
Feb 10, 2010 33.92 34.41 33.90 33.91 3,125 -0.09(-0.26%)
Feb 09, 2010 33.43 34.00 33.43 34.00 4,369 +0.72(+2.16%)
Feb 08, 2010 33.36 33.57 32.96 33.28 8,689 -0.33(-0.98%)
Feb 05, 2010 33.65 33.69 33.02 33.61 9,596 +0.36(+1.08%)
Feb 04, 2010 34.47 34.67 33.25 33.25 12,132 -1.83(-5.22%)
Feb 03, 2010 34.97 35.16 34.92 35.08 4,666 -0.46(-1.29%)
Feb 02, 2010 35.17 35.54 35.04 35.54 7,614 -0.10(-0.28%)
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.