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, 2013 20.50 20.55 20.24 20.55 18,977 +0.13(+0.64%)
Apr 29, 2013 20.30 20.42 19.91 20.42 16,944 -0.44(-2.11%)
Apr 26, 2013 21.20 21.59 20.70 20.86 6,081 -0.73(-3.38%)
Apr 25, 2013 21.23 21.60 21.23 21.59 6,048 +0.51(+2.42%)
Apr 24, 2013 20.89 21.10 20.89 21.08 9,983 +0.51(+2.48%)
Apr 23, 2013 20.48 20.92 20.48 20.57 20,766 -0.35(-1.67%)
Apr 22, 2013 20.77 20.96 20.74 20.92 4,139 -0.07(-0.33%)
Apr 19, 2013 20.73 21.00 20.73 20.99 9,867 +0.18(+0.86%)
Apr 18, 2013 20.76 20.88 20.66 20.81 5,042 -0.12(-0.57%)
Apr 17, 2013 21.15 21.20 20.91 20.93 16,572 -0.62(-2.88%)
Apr 16, 2013 21.20 21.57 21.17 21.55 16,325 +1.77(+8.95%)
Apr 15, 2013 20.37 20.40 19.78 19.78 18,506 -1.18(-5.63%)
Apr 12, 2013 21.02 21.07 20.86 20.96 5,460 -0.16(-0.76%)
Apr 11, 2013 21.24 21.31 21.12 21.12 10,159 +0.25(+1.20%)
Apr 10, 2013 20.79 20.94 20.63 20.87 11,716 -0.22(-1.04%)
Apr 09, 2013 20.93 21.16 20.85 21.09 10,851 +0.40(+1.93%)
Apr 08, 2013 20.70 20.74 20.50 20.69 17,278 +0.66(+3.30%)
Apr 05, 2013 20.13 20.22 19.83 20.03 32,857 -1.44(-6.71%)
Apr 04, 2013 21.18 21.62 21.18 21.47 39,864 +0.37(+1.75%)
Apr 03, 2013 21.78 21.78 21.10 21.10 24,519 -1.04(-4.70%)
Apr 02, 2013 22.11 22.20 22.06 22.14 6,899 +0.69(+3.22%)
Apr 01, 2013 21.57 21.73 21.45 21.45 5,853 -0.23(-1.06%)
Mar 28, 2013 21.75 21.85 21.68 21.68 4,765 -0.02(-0.09%)
Mar 27, 2013 21.38 21.70 21.38 21.70 8,759 +0.31(+1.45%)
Mar 26, 2013 21.67 21.67 21.06 21.39 20,260 -0.47(-2.15%)
Mar 25, 2013 21.99 22.00 21.77 21.86 6,092 -0.40(-1.80%)
Mar 22, 2013 22.12 22.36 22.09 22.26 9,701 +0.03(+0.13%)
Mar 21, 2013 22.44 22.52 22.23 22.23 11,459 -0.58(-2.54%)
Mar 20, 2013 22.60 22.87 22.44 22.81 24,710 +1.04(+4.78%)
Mar 19, 2013 21.52 21.79 21.45 21.77 28,231 -0.14(-0.64%)
Mar 18, 2013 21.75 21.96 21.75 21.91 7,266 -0.03(-0.14%)
Mar 15, 2013 21.28 21.94 21.28 21.94 175,355 +0.74(+3.49%)
Mar 14, 2013 21.05 21.35 21.05 21.20 10,500 +0.29(+1.39%)
Mar 13, 2013 20.83 20.91 20.81 20.91 1,340 +0.22(+1.06%)
Mar 12, 2013 20.47 20.71 20.47 20.69 16,995 -0.06(-0.29%)
Mar 11, 2013 20.92 20.92 20.72 20.75 7,390 -0.75(-3.49%)
Mar 08, 2013 21.69 21.69 21.50 21.50 1,745 +0.06(+0.28%)
Mar 07, 2013 21.39 21.50 21.30 21.44 3,763 +0.15(+0.70%)
Mar 06, 2013 21.17 21.29 21.17 21.29 600 +0.33(+1.57%)
Mar 05, 2013 20.79 20.98 20.79 20.96 2,842 +0.38(+1.85%)
Mar 04, 2013 20.62 20.73 20.51 20.58 4,468 -0.72(-3.38%)
Mar 01, 2013 21.18 21.39 21.18 21.30 5,404 +0.18(+0.85%)
Feb 28, 2013 21.21 21.25 21.12 21.12 2,182 +0.84(+4.14%)
Feb 27, 2013 20.16 20.48 20.15 20.28 8,785 +0.13(+0.65%)
Feb 26, 2013 20.25 20.25 20.11 20.15 2,957 -0.25(-1.23%)
Feb 25, 2013 20.80 20.80 20.40 20.40 6,945 -0.36(-1.73%)
Feb 22, 2013 20.83 20.90 20.76 20.76 3,183 -0.31(-1.47%)
Feb 21, 2013 21.31 21.31 21.07 21.07 5,068 -0.34(-1.59%)
Feb 20, 2013 21.76 21.76 21.38 21.41 10,407 -0.39(-1.79%)
Feb 19, 2013 21.63 21.80 21.59 21.80 4,052 -0.94(-4.13%)
Feb 15, 2013 22.86 22.86 22.66 22.74 4,693 -0.19(-0.83%)
Feb 14, 2013 23.00 23.00 22.90 22.93 1,666 +0.07(+0.31%)
Feb 13, 2013 22.85 22.90 22.84 22.86 945 +0.07(+0.31%)
Feb 12, 2013 22.89 22.89 22.68 22.79 5,465 -0.11(-0.48%)
Feb 11, 2013 22.78 22.90 22.78 22.90 3,841 -0.01(-0.04%)
Feb 08, 2013 22.84 22.91 22.81 22.91 2,009 -0.09(-0.39%)
Feb 07, 2013 23.10 23.10 22.74 23.00 2,900 -0.25(-1.08%)
Feb 06, 2013 23.17 23.32 23.17 23.25 8,120 +0.52(+2.29%)
Feb 04, 2013 22.78 22.94 22.73 22.73 4,126 -0.36(-1.56%)
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.