China Eastern Airlines Corp Ltd (NY: CEA )

21.71 USD -0.09 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 16.32 16.90 16.15 16.90 284,575 +0.72(+4.45%)
Apr 27, 2012 16.21 16.22 16.00 16.18 24,252 +0.28(+1.76%)
Apr 26, 2012 16.46 16.46 15.84 15.90 79,184 -0.06(-0.38%)
Apr 25, 2012 15.77 16.00 15.76 15.96 31,267 +0.54(+3.50%)
Apr 24, 2012 15.43 15.54 15.31 15.42 23,199 +0.75(+5.11%)
Apr 23, 2012 14.81 14.81 14.66 14.67 20,305 -0.15(-1.01%)
Apr 20, 2012 14.75 14.87 14.70 14.82 5,218 +0.11(+0.75%)
Apr 19, 2012 14.69 14.81 14.58 14.71 28,759 -0.16(-1.08%)
Apr 18, 2012 14.65 15.00 14.65 14.87 21,737 +0.14(+0.95%)
Apr 17, 2012 14.64 14.90 14.57 14.73 35,377 -0.27(-1.80%)
Apr 16, 2012 15.00 15.14 15.00 15.00 34,321 -0.56(-3.60%)
Apr 13, 2012 15.74 15.74 15.46 15.56 24,340 -0.29(-1.83%)
Apr 12, 2012 15.55 15.87 15.53 15.85 14,026 +0.35(+2.26%)
Apr 11, 2012 15.55 15.55 15.38 15.50 35,921 -0.26(-1.65%)
Apr 10, 2012 16.01 16.05 15.63 15.76 35,471 -0.52(-3.19%)
Apr 09, 2012 16.41 16.55 16.28 16.28 10,282 -0.43(-2.57%)
Apr 05, 2012 16.41 16.77 16.39 16.71 33,716 +0.56(+3.47%)
Apr 04, 2012 16.25 16.36 16.00 16.15 58,384 -0.28(-1.70%)
Apr 03, 2012 16.31 16.44 16.28 16.43 22,963 -0.05(-0.30%)
Apr 02, 2012 16.44 16.56 16.35 16.48 30,805 -0.02(-0.12%)
Mar 30, 2012 16.43 16.54 16.34 16.50 28,028 +0.50(+3.12%)
Mar 29, 2012 16.14 16.29 15.95 16.00 112,643 -0.54(-3.26%)
Mar 28, 2012 16.46 16.54 16.20 16.54 62,841 -0.28(-1.66%)
Mar 27, 2012 16.98 17.08 16.82 16.82 12,758 -0.34(-1.98%)
Mar 26, 2012 16.94 17.16 16.91 17.16 41,628 +0.10(+0.59%)
Mar 23, 2012 16.96 17.15 16.86 17.06 26,365 +0.13(+0.77%)
Mar 22, 2012 17.25 17.35 16.93 16.93 23,233 -0.62(-3.53%)
Mar 21, 2012 17.60 17.60 17.50 17.55 4,364 -0.08(-0.45%)
Mar 20, 2012 17.70 17.79 17.63 17.63 13,482 -0.13(-0.73%)
Mar 19, 2012 18.05 18.10 17.75 17.76 27,870 -0.47(-2.58%)
Mar 16, 2012 18.48 18.52 18.23 18.23 17,976 -0.21(-1.14%)
Mar 15, 2012 18.33 18.52 18.30 18.44 13,965 -0.11(-0.59%)
Mar 14, 2012 18.64 18.66 18.41 18.55 15,648 -0.63(-3.28%)
Mar 13, 2012 18.62 19.18 18.62 19.18 20,348 +0.38(+2.02%)
Mar 12, 2012 18.80 18.90 18.62 18.80 8,974 -0.13(-0.69%)
Mar 09, 2012 18.86 18.93 18.73 18.93 6,136 -0.19(-0.99%)
Mar 08, 2012 18.93 19.21 18.93 19.12 16,195 +0.79(+4.31%)
Mar 07, 2012 18.29 18.47 18.27 18.33 16,963 +0.36(+2.00%)
Mar 06, 2012 18.23 18.23 17.91 17.97 20,469 -0.63(-3.39%)
Mar 05, 2012 18.89 18.94 18.60 18.60 17,169 -0.79(-4.07%)
Mar 02, 2012 19.32 19.39 19.18 19.39 8,576 +0.02(+0.10%)
Mar 01, 2012 19.30 19.60 19.30 19.37 16,193 +0.39(+2.05%)
Feb 29, 2012 19.01 19.20 18.98 18.98 10,746 +0.04(+0.21%)
Feb 28, 2012 18.73 18.97 18.73 18.94 11,289 +0.52(+2.82%)
Feb 27, 2012 18.49 18.67 18.35 18.42 6,551 -0.40(-2.13%)
Feb 24, 2012 18.80 18.87 18.65 18.82 6,531 -0.61(-3.14%)
Feb 23, 2012 19.36 19.46 19.22 19.43 14,698 -0.14(-0.72%)
Feb 22, 2012 19.60 19.80 19.49 19.57 16,153 +0.13(+0.67%)
Feb 21, 2012 19.79 19.79 19.44 19.44 14,046 +0.07(+0.36%)
Feb 17, 2012 19.59 19.65 19.37 19.37 5,112 -0.51(-2.57%)
Feb 16, 2012 19.57 19.88 19.55 19.88 11,247 +0.13(+0.66%)
Feb 15, 2012 19.80 19.80 19.53 19.75 8,192 +0.37(+1.91%)
Feb 14, 2012 19.41 19.63 19.27 19.38 14,457 -0.25(-1.27%)
Feb 13, 2012 19.43 19.73 19.43 19.63 17,575 +0.12(+0.62%)
Feb 10, 2012 19.67 19.76 19.51 19.51 15,488 -0.16(-0.81%)
Feb 09, 2012 19.55 19.79 19.42 19.67 16,482 +0.66(+3.47%)
Feb 08, 2012 18.94 19.19 18.93 19.01 12,482 +0.41(+2.20%)
Feb 07, 2012 18.52 18.75 18.52 18.60 4,854 -0.28(-1.48%)
Feb 06, 2012 18.56 18.88 18.56 18.88 15,733 -0.58(-2.98%)
Feb 03, 2012 19.12 19.46 19.12 19.46 14,598 +0.55(+2.91%)
Feb 02, 2012 18.82 19.14 18.72 18.91 12,394 +0.79(+4.36%)
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.