China Eastern Airlines Corp Ltd (NY: CEA )

22.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 27.50 27.50 26.32 26.40 64,928 -1.44(-5.17%)
Apr 28, 2016 28.07 28.39 27.84 27.84 16,200 -0.23(-0.82%)
Apr 27, 2016 27.98 28.21 27.83 28.07 26,690 -0.13(-0.46%)
Apr 26, 2016 28.09 28.65 27.96 28.20 45,577 +0.13(+0.46%)
Apr 25, 2016 28.12 28.81 27.95 28.07 46,455 -1.17(-4.00%)
Apr 22, 2016 29.63 29.66 28.81 29.24 75,195 -1.48(-4.82%)
Apr 21, 2016 30.95 31.59 30.19 30.72 63,699 +1.02(+3.43%)
Apr 20, 2016 29.66 29.96 29.53 29.70 38,637 -0.35(-1.16%)
Apr 19, 2016 29.85 30.16 29.85 30.05 20,729 +0.57(+1.93%)
Apr 18, 2016 29.41 29.66 29.34 29.48 27,577 +0.03(+0.10%)
Apr 15, 2016 29.47 29.77 29.35 29.45 29,832 -0.68(-2.26%)
Apr 14, 2016 29.86 30.28 29.86 30.13 51,918 +0.33(+1.11%)
Apr 13, 2016 28.82 29.80 28.82 29.80 67,544 +1.20(+4.20%)
Apr 12, 2016 28.53 28.69 28.29 28.60 22,622 -0.29(-1.00%)
Apr 11, 2016 29.37 29.48 28.82 28.89 20,636 +0.02(+0.07%)
Apr 08, 2016 29.24 29.25 28.86 28.87 25,580 +0.37(+1.30%)
Apr 07, 2016 28.81 28.85 28.48 28.50 31,871 -0.08(-0.28%)
Apr 06, 2016 28.41 28.65 28.32 28.58 34,109 -0.33(-1.14%)
Apr 05, 2016 29.13 29.23 28.78 28.91 43,496 +0.68(+2.41%)
Apr 04, 2016 28.45 28.62 28.22 28.23 30,297 -0.21(-0.74%)
Apr 01, 2016 28.06 28.62 27.76 28.44 80,872 +1.78(+6.68%)
Mar 31, 2016 27.94 28.13 26.66 26.66 97,308 +0.75(+2.89%)
Mar 30, 2016 26.98 26.98 25.50 25.91 38,855 -0.57(-2.15%)
Mar 29, 2016 26.18 26.58 26.09 26.48 42,190 +0.29(+1.11%)
Mar 28, 2016 26.00 26.19 25.97 26.19 12,521 +0.17(+0.65%)
Mar 24, 2016 25.78 26.02 26.02 26.02 29,500 -0.09(-0.34%)
Mar 23, 2016 26.29 26.29 25.99 26.11 28,142 +0.10(+0.38%)
Mar 22, 2016 26.51 26.51 25.70 26.01 40,864 -1.33(-4.86%)
Mar 21, 2016 26.79 27.57 26.79 27.34 35,756 +1.06(+4.03%)
Mar 18, 2016 26.14 26.34 26.12 26.28 20,637 +0.70(+2.74%)
Mar 17, 2016 25.22 25.69 25.22 25.58 22,300 +0.39(+1.55%)
Mar 16, 2016 24.86 25.22 24.70 25.19 23,576 -0.09(-0.36%)
Mar 15, 2016 25.57 25.57 25.12 25.28 25,422 -0.82(-3.14%)
Mar 14, 2016 26.22 26.31 26.06 26.10 16,217 +0.26(+1.01%)
Mar 11, 2016 25.54 25.96 25.54 25.84 15,088 +1.18(+4.79%)
Mar 10, 2016 24.95 25.02 24.50 24.66 12,351 -0.19(-0.76%)
Mar 09, 2016 25.02 25.15 24.83 24.85 18,446 -0.25(-1.00%)
Mar 08, 2016 25.46 25.90 25.07 25.10 46,859 -1.14(-4.34%)
Mar 07, 2016 26.00 26.50 25.91 26.24 42,558 +0.44(+1.71%)
Mar 04, 2016 25.37 25.92 25.33 25.80 41,595 +0.83(+3.32%)
Mar 03, 2016 24.74 25.15 24.57 24.97 52,230 -0.54(-2.12%)
Mar 02, 2016 24.83 25.51 24.83 25.51 259,433 +1.72(+7.23%)
Mar 01, 2016 23.50 23.83 23.41 23.79 30,284 +0.21(+0.89%)
Feb 29, 2016 23.70 23.72 23.50 23.58 18,847 -0.32(-1.34%)
Feb 26, 2016 23.98 24.07 23.80 23.90 13,796 +0.23(+0.97%)
Feb 25, 2016 23.69 23.78 23.42 23.67 24,088 -0.42(-1.74%)
Feb 24, 2016 23.81 24.13 23.70 24.09 10,524 +0.33(+1.39%)
Feb 23, 2016 24.03 24.03 23.72 23.76 20,368 -0.85(-3.45%)
Feb 22, 2016 24.53 24.69 24.45 24.61 32,245 +0.17(+0.70%)
Feb 19, 2016 24.20 24.44 24.17 24.44 19,465 +0.55(+2.30%)
Feb 18, 2016 24.10 24.10 23.78 23.89 16,997 -0.15(-0.62%)
Feb 17, 2016 23.78 24.08 23.78 24.04 28,225 +0.00(+0.00%)
Feb 16, 2016 23.58 24.04 23.58 24.04 45,360 +2.39(+11.04%)
Feb 12, 2016 21.26 21.65 21.65 21.65 27,000 +0.45(+2.12%)
Feb 11, 2016 21.08 21.23 20.93 21.20 39,088 -0.46(-2.12%)
Feb 10, 2016 21.66 21.94 21.57 21.66 19,686 +0.18(+0.84%)
Feb 09, 2016 21.19 21.54 21.17 21.48 27,422 +0.18(+0.85%)
Feb 08, 2016 21.52 21.64 21.13 21.30 25,108 -0.44(-2.02%)
Feb 05, 2016 22.11 22.16 21.71 21.74 23,877 -0.13(-0.59%)
Feb 04, 2016 22.09 22.16 21.81 21.87 35,509 -0.60(-2.67%)
Feb 03, 2016 22.36 22.56 22.07 22.47 44,590 -0.05(-0.22%)
Feb 02, 2016 22.86 22.86 22.41 22.52 39,609 -0.88(-3.76%)
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.