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 29, 2011 21.91 22.05 21.81 22.05 37,852 +0.14(+0.64%)
Apr 28, 2011 22.00 22.20 21.77 21.91 33,078 -0.83(-3.65%)
Apr 27, 2011 22.86 22.86 22.51 22.74 17,676 -0.20(-0.87%)
Apr 26, 2011 22.70 23.02 22.70 22.94 41,746 +0.76(+3.43%)
Apr 25, 2011 22.12 22.26 22.12 22.18 19,966 -0.16(-0.72%)
Apr 21, 2011 22.09 22.34 22.05 22.34 23,644 -0.35(-1.54%)
Apr 20, 2011 22.79 23.02 22.50 22.69 46,256 -0.43(-1.86%)
Apr 19, 2011 22.78 23.12 22.36 23.12 63,267 +1.55(+7.19%)
Apr 18, 2011 21.71 21.74 21.50 21.57 67,293 +0.14(+0.65%)
Apr 15, 2011 21.35 21.58 21.32 21.43 31,507 +0.84(+4.08%)
Apr 14, 2011 20.91 20.91 20.41 20.59 61,894 -0.71(-3.33%)
Apr 13, 2011 21.19 21.30 21.04 21.30 88,112 +1.59(+8.07%)
Apr 12, 2011 19.72 19.78 19.58 19.71 95,576 +1.22(+6.60%)
Apr 11, 2011 18.69 18.69 18.23 18.49 44,830 +0.17(+0.93%)
Apr 08, 2011 18.64 18.80 18.21 18.32 61,644 -0.03(-0.16%)
Apr 07, 2011 18.50 18.58 18.26 18.35 64,425 -0.20(-1.08%)
Apr 06, 2011 18.63 18.68 18.43 18.55 36,792 -0.32(-1.70%)
Apr 05, 2011 18.88 18.98 18.83 18.87 8,093 -0.11(-0.58%)
Apr 04, 2011 19.03 19.03 18.86 18.98 16,579 -0.11(-0.58%)
Apr 01, 2011 19.08 19.09 18.99 19.09 26,441 +0.06(+0.32%)
Mar 31, 2011 19.34 19.34 19.03 19.03 15,658 -0.20(-1.04%)
Mar 30, 2011 19.39 19.42 19.23 19.23 50,074 +0.03(+0.16%)
Mar 29, 2011 18.83 19.20 18.70 19.20 65,120 -0.75(-3.76%)
Mar 28, 2011 20.10 20.10 19.82 19.95 27,408 -0.25(-1.24%)
Mar 25, 2011 20.22 20.40 20.18 20.20 11,403 -0.21(-1.03%)
Mar 24, 2011 20.23 20.42 20.05 20.41 29,134 -0.03(-0.15%)
Mar 23, 2011 20.22 20.45 20.16 20.44 54,313 +0.84(+4.29%)
Mar 22, 2011 19.67 19.83 19.55 19.60 15,519 +0.49(+2.56%)
Mar 21, 2011 19.02 19.11 19.02 19.11 17,159 +0.58(+3.13%)
Mar 18, 2011 18.69 18.76 18.53 18.53 42,005 -0.19(-1.01%)
Mar 17, 2011 18.93 18.97 18.68 18.72 32,560 -0.62(-3.21%)
Mar 16, 2011 19.86 19.90 19.33 19.34 33,347 -0.66(-3.30%)
Mar 15, 2011 19.90 20.08 19.90 20.00 28,532 -0.71(-3.43%)
Mar 14, 2011 20.76 20.86 20.55 20.71 22,709 -0.60(-2.82%)
Mar 11, 2011 21.08 21.44 21.08 21.31 74,879 -0.04(-0.19%)
Mar 10, 2011 21.50 21.59 20.85 21.35 83,746 -0.48(-2.20%)
Mar 09, 2011 22.14 22.14 21.66 21.83 44,976 -0.56(-2.50%)
Mar 08, 2011 22.11 22.44 22.04 22.39 39,896 +0.72(+3.32%)
Mar 07, 2011 21.94 22.01 21.66 21.67 27,008 -0.41(-1.86%)
Mar 04, 2011 22.26 22.30 21.95 22.08 20,032 -0.76(-3.33%)
Mar 03, 2011 22.56 22.84 22.47 22.84 26,734 +1.36(+6.33%)
Mar 02, 2011 21.53 21.69 21.40 21.48 29,309 -0.07(-0.32%)
Mar 01, 2011 22.07 22.15 21.55 21.55 33,618 -0.69(-3.10%)
Feb 28, 2011 22.02 22.24 22.02 22.24 46,928 +0.68(+3.15%)
Feb 25, 2011 21.37 21.56 21.28 21.56 39,164 -0.02(-0.09%)
Feb 24, 2011 21.35 21.61 21.31 21.58 22,652 +0.10(+0.47%)
Feb 23, 2011 21.87 21.87 21.47 21.48 26,931 -0.34(-1.56%)
Feb 22, 2011 22.27 22.48 21.77 21.82 84,866 -1.65(-7.03%)
Feb 18, 2011 23.67 23.78 23.39 23.47 38,024 +0.47(+2.04%)
Feb 17, 2011 23.14 23.14 22.90 23.00 18,722 -0.42(-1.79%)
Feb 16, 2011 23.37 23.50 23.22 23.42 32,180 +0.51(+2.23%)
Feb 15, 2011 23.15 23.16 22.80 22.91 28,031 +0.00(+0.00%)
Feb 14, 2011 23.13 23.24 22.79 22.91 35,032 +0.81(+3.67%)
Feb 11, 2011 21.68 22.12 21.68 22.10 24,746 +0.30(+1.38%)
Feb 10, 2011 21.46 21.94 21.46 21.80 33,304 +0.11(+0.51%)
Feb 09, 2011 21.99 22.02 21.68 21.69 47,635 -1.02(-4.49%)
Feb 08, 2011 22.52 22.74 22.41 22.71 20,193 -0.26(-1.13%)
Feb 07, 2011 22.93 23.08 22.93 22.97 6,621 -0.13(-0.56%)
Feb 04, 2011 23.04 23.15 22.96 23.10 10,593 +0.05(+0.22%)
Feb 03, 2011 23.08 23.15 22.89 23.05 20,379 -0.06(-0.26%)
Feb 02, 2011 23.21 23.21 23.01 23.11 10,223 +0.03(+0.13%)
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.