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 30, 2019 35.19 35.27 34.30 34.40 21,469 -0.14(-0.41%)
Apr 29, 2019 34.69 35.00 34.14 34.54 11,264 +0.01(+0.03%)
Apr 26, 2019 34.19 34.73 34.19 34.53 12,400 +0.47(+1.38%)
Apr 25, 2019 34.22 34.22 33.90 34.06 8,325 -0.77(-2.21%)
Apr 24, 2019 35.12 35.18 34.83 34.83 8,071 -0.02(-0.06%)
Apr 23, 2019 35.56 35.56 34.67 34.85 16,055 -2.15(-5.81%)
Apr 22, 2019 37.24 37.24 36.10 37.00 8,133 -0.65(-1.73%)
Apr 18, 2019 37.89 37.92 37.00 37.65 13,600 -0.09(-0.24%)
Apr 17, 2019 37.83 37.98 37.30 37.74 22,632 +0.37(+0.99%)
Apr 16, 2019 37.50 37.50 37.30 37.37 2,208 +0.22(+0.59%)
Apr 15, 2019 37.30 37.30 37.00 37.15 18,397 -0.67(-1.77%)
Apr 12, 2019 38.16 38.28 37.39 37.82 21,900 +0.46(+1.23%)
Apr 11, 2019 38.02 38.02 37.36 37.36 21,256 -1.36(-3.51%)
Apr 10, 2019 38.98 38.98 38.56 38.72 7,798 +0.01(+0.03%)
Apr 09, 2019 39.07 39.07 38.71 38.71 5,976 -0.50(-1.28%)
Apr 08, 2019 39.31 39.31 38.89 39.21 13,023 -0.70(-1.75%)
Apr 05, 2019 39.50 39.97 39.50 39.91 12,900 +0.23(+0.58%)
Apr 04, 2019 39.89 40.00 39.20 39.68 37,161 -2.22(-5.30%)
Apr 03, 2019 37.99 42.50 37.03 41.90 178,795 +5.66(+15.62%)
Apr 02, 2019 36.11 36.73 36.00 36.24 23,963 +0.05(+0.14%)
Apr 01, 2019 36.73 36.75 35.76 36.19 21,277 +1.83(+5.33%)
Mar 29, 2019 34.99 34.99 34.15 34.36 12,800 +0.92(+2.75%)
Mar 28, 2019 33.68 33.88 33.11 33.44 44,309 -0.04(-0.12%)
Mar 27, 2019 33.40 33.50 33.20 33.48 5,539 +1.07(+3.30%)
Mar 26, 2019 32.28 32.70 32.28 32.41 15,973 +0.13(+0.40%)
Mar 25, 2019 32.30 32.33 32.07 32.28 12,451 -0.47(-1.44%)
Mar 22, 2019 32.91 32.91 32.28 32.75 11,900 -0.46(-1.39%)
Mar 21, 2019 32.74 33.31 32.74 33.21 4,380 +0.55(+1.68%)
Mar 20, 2019 32.65 32.87 32.14 32.66 13,027 -0.79(-2.36%)
Mar 19, 2019 33.51 33.69 33.45 33.45 8,099 +0.23(+0.69%)
Mar 18, 2019 33.03 33.22 32.94 33.22 8,838 +0.23(+0.70%)
Mar 15, 2019 32.67 33.03 32.67 32.99 11,300 +0.66(+2.04%)
Mar 14, 2019 32.41 32.65 32.27 32.33 18,633 +1.18(+3.79%)
Mar 13, 2019 31.30 31.41 31.14 31.15 9,969 -0.11(-0.35%)
Mar 12, 2019 31.49 31.49 31.19 31.26 5,598 -0.09(-0.29%)
Mar 11, 2019 30.42 31.35 30.42 31.35 15,128 +1.41(+4.71%)
Mar 08, 2019 30.00 30.07 29.80 29.94 12,600 -0.62(-2.03%)
Mar 07, 2019 31.43 31.43 30.56 30.56 21,291 -1.56(-4.86%)
Mar 06, 2019 32.38 32.41 32.00 32.12 9,443 -0.53(-1.62%)
Mar 05, 2019 32.23 32.65 32.12 32.65 7,079 +0.74(+2.32%)
Mar 04, 2019 32.96 32.96 31.80 31.91 15,227 -0.84(-2.56%)
Mar 01, 2019 32.75 32.77 32.45 32.75 13,700 +0.65(+2.02%)
Feb 28, 2019 32.31 32.31 31.92 32.10 15,495 -0.87(-2.64%)
Feb 27, 2019 33.12 33.12 32.86 32.97 22,162 -1.11(-3.26%)
Feb 26, 2019 34.00 34.08 33.55 34.08 9,173 -1.43(-4.03%)
Feb 25, 2019 35.51 35.73 35.09 35.51 30,002 +0.84(+2.42%)
Feb 22, 2019 34.26 34.67 34.00 34.67 34,200 +2.10(+6.45%)
Feb 21, 2019 32.74 32.88 32.57 32.57 12,202 +0.94(+2.97%)
Feb 20, 2019 31.50 31.78 31.50 31.63 5,282 +0.45(+1.44%)
Feb 19, 2019 31.20 31.20 30.74 31.18 7,747 -0.23(-0.73%)
Feb 15, 2019 31.54 31.55 31.23 31.41 12,200 -0.59(-1.84%)
Feb 14, 2019 31.80 32.00 31.73 32.00 10,704 +0.81(+2.60%)
Feb 13, 2019 31.30 31.44 31.06 31.19 16,802 +1.01(+3.35%)
Feb 12, 2019 29.93 30.39 29.93 30.18 6,166 +0.47(+1.58%)
Feb 11, 2019 29.84 30.03 29.71 29.71 7,179 -0.76(-2.49%)
Feb 08, 2019 30.43 30.47 30.33 30.47 2,000 -0.15(-0.49%)
Feb 07, 2019 30.67 30.70 30.55 30.62 4,211 -0.37(-1.19%)
Feb 06, 2019 31.58 31.58 30.86 30.99 7,348 -0.48(-1.53%)
Feb 05, 2019 31.05 31.52 31.02 31.47 10,997 +0.62(+2.01%)
Feb 04, 2019 30.92 30.95 30.77 30.85 4,269 +0.21(+0.69%)
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.