China Eastern Airlines Corp Ltd (NY: CEA )

21.80 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 38.70 38.94 38.61 38.73 47,520 +0.84(+2.22%)
Apr 29, 2015 37.50 38.00 37.50 37.89 74,669 -0.27(-0.71%)
Apr 28, 2015 38.01 38.39 37.67 38.16 92,549 -1.03(-2.63%)
Apr 27, 2015 39.35 39.58 38.78 39.19 149,206 -1.55(-3.80%)
Apr 24, 2015 40.43 41.45 40.00 40.74 180,117 -2.76(-6.34%)
Apr 23, 2015 45.08 45.08 43.34 43.50 126,333 -2.32(-5.06%)
Apr 22, 2015 46.06 46.41 45.00 45.82 96,852 -0.73(-1.57%)
Apr 21, 2015 38.41 47.51 38.40 46.55 325,854 +8.16(+21.26%)
Apr 20, 2015 37.51 38.83 37.51 38.39 29,967 +0.94(+2.51%)
Apr 17, 2015 36.96 37.45 36.41 37.45 25,397 -0.16(-0.43%)
Apr 16, 2015 37.09 37.61 36.54 37.61 28,040 +0.21(+0.56%)
Apr 15, 2015 37.35 37.70 37.10 37.40 23,819 -0.23(-0.61%)
Apr 14, 2015 38.00 38.27 37.23 37.63 68,202 -1.30(-3.34%)
Apr 13, 2015 39.65 39.75 37.58 38.93 91,107 -1.72(-4.23%)
Apr 10, 2015 39.90 42.15 39.57 40.65 101,129 +1.20(+3.04%)
Apr 09, 2015 38.85 39.45 35.21 39.45 212,202 +0.07(+0.18%)
Apr 08, 2015 37.60 39.38 37.59 39.38 119,369 +3.54(+9.88%)
Apr 07, 2015 34.91 36.43 34.91 35.84 73,619 +2.09(+6.19%)
Apr 06, 2015 34.28 34.43 33.65 33.75 58,302 -0.54(-1.57%)
Apr 02, 2015 33.38 34.29 34.29 34.29 69,200 +1.99(+6.16%)
Apr 01, 2015 32.50 32.57 32.19 32.30 56,275 +0.35(+1.10%)
Mar 31, 2015 31.61 32.23 31.61 31.95 55,559 +0.28(+0.88%)
Mar 30, 2015 31.32 32.29 31.31 31.67 60,421 +2.83(+9.81%)
Mar 27, 2015 26.74 29.46 26.74 28.84 52,931 +1.99(+7.41%)
Mar 26, 2015 26.79 26.85 26.69 26.85 24,599 +0.51(+1.94%)
Mar 25, 2015 26.73 26.73 26.21 26.34 27,465 -0.66(-2.44%)
Mar 24, 2015 26.87 27.00 26.74 27.00 20,439 +0.65(+2.47%)
Mar 23, 2015 26.49 26.49 26.30 26.35 13,071 -0.43(-1.61%)
Mar 20, 2015 26.80 26.80 26.47 26.78 42,614 +0.43(+1.63%)
Mar 19, 2015 26.27 26.35 26.25 26.35 12,465 +0.27(+1.04%)
Mar 18, 2015 26.41 26.41 26.01 26.08 35,954 -0.77(-2.87%)
Mar 17, 2015 26.61 26.88 26.61 26.85 21,853 +1.46(+5.75%)
Mar 16, 2015 25.23 25.45 25.23 25.39 33,774 +0.62(+2.50%)
Mar 13, 2015 24.47 24.79 24.46 24.77 32,615 +1.43(+6.13%)
Mar 12, 2015 23.23 23.34 23.16 23.34 10,521 +0.38(+1.66%)
Mar 11, 2015 23.02 23.05 22.87 22.96 10,759 +0.39(+1.73%)
Mar 10, 2015 22.64 22.66 22.56 22.57 12,175 +0.09(+0.40%)
Mar 09, 2015 22.55 22.55 22.43 22.48 7,633 +0.24(+1.08%)
Mar 06, 2015 22.33 22.34 22.21 22.24 8,382 +0.03(+0.14%)
Mar 05, 2015 22.27 22.29 22.13 22.21 17,228 -0.77(-3.35%)
Mar 04, 2015 23.22 23.49 22.98 22.98 16,931 -0.51(-2.17%)
Mar 03, 2015 23.66 23.66 23.42 23.49 13,822 -0.63(-2.61%)
Mar 02, 2015 24.04 24.17 23.98 24.12 13,667 +0.06(+0.25%)
Feb 27, 2015 24.00 24.06 23.92 24.06 9,249 -0.26(-1.07%)
Feb 26, 2015 24.18 24.32 24.18 24.32 14,882 +0.47(+1.97%)
Feb 25, 2015 24.04 24.04 23.85 23.85 23,024 -0.39(-1.61%)
Feb 24, 2015 24.26 24.28 24.18 24.24 11,577 +0.21(+0.87%)
Feb 23, 2015 24.03 24.08 24.02 24.03 12,897 -0.32(-1.31%)
Feb 20, 2015 24.00 24.35 23.96 24.35 11,411 +0.27(+1.12%)
Feb 19, 2015 23.93 24.15 23.84 24.08 24,939 +0.16(+0.67%)
Feb 18, 2015 23.75 23.92 23.75 23.92 10,456 +0.34(+1.44%)
Feb 17, 2015 23.68 23.68 23.45 23.58 19,247 +0.37(+1.59%)
Feb 13, 2015 23.30 23.21 23.21 23.21 7,600 -0.29(-1.23%)
Feb 12, 2015 23.63 23.63 23.50 23.50 21,277 -0.41(-1.71%)
Feb 11, 2015 23.89 23.91 23.76 23.91 24,308 +0.69(+2.97%)
Feb 10, 2015 23.07 23.23 22.99 23.22 34,474 +0.24(+1.04%)
Feb 09, 2015 23.00 23.00 22.87 22.98 33,682 -0.36(-1.54%)
Feb 06, 2015 23.47 23.56 23.34 23.34 17,799 -0.95(-3.91%)
Feb 05, 2015 24.40 24.44 24.27 24.29 11,484 -0.54(-2.17%)
Feb 04, 2015 24.43 24.83 24.41 24.83 57,220 +1.77(+7.68%)
Feb 03, 2015 23.95 24.01 23.06 23.06 78,404 -2.37(-9.32%)
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.