China Eastern Airlines Corp Ltd (NY: CEA )

21.85 USD +0.34 (+1.58%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 21.56 21.69 19.72 19.72 16,174 -1.79(-8.32%)
Apr 29, 2020 21.26 21.60 21.13 21.51 31,749 +1.12(+5.49%)
Apr 28, 2020 20.77 20.77 20.39 20.39 21,507 +0.10(+0.49%)
Apr 27, 2020 20.26 20.36 19.82 20.29 25,815 +0.06(+0.30%)
Apr 24, 2020 20.16 20.36 20.00 20.23 15,800 +0.22(+1.10%)
Apr 23, 2020 20.28 20.50 20.00 20.01 32,419 +0.18(+0.91%)
Apr 22, 2020 19.68 20.00 19.63 19.83 32,526 +1.23(+6.61%)
Apr 21, 2020 18.80 18.91 18.60 18.60 24,408 -0.43(-2.26%)
Apr 20, 2020 19.05 19.49 19.02 19.03 44,776 +0.18(+0.95%)
Apr 17, 2020 18.73 19.29 18.53 18.85 56,600 +0.95(+5.31%)
Apr 16, 2020 18.10 18.10 17.80 17.90 22,943 -0.25(-1.38%)
Apr 15, 2020 18.16 18.35 18.03 18.15 21,515 -0.26(-1.41%)
Apr 14, 2020 18.70 18.76 18.32 18.41 47,120 -0.04(-0.22%)
Apr 13, 2020 18.19 18.53 18.11 18.45 32,335 +0.24(+1.32%)
Apr 09, 2020 18.59 18.78 18.21 18.21 53,700 -0.07(-0.38%)
Apr 08, 2020 18.14 18.49 18.09 18.28 39,549 +0.25(+1.39%)
Apr 07, 2020 18.63 18.73 17.87 18.03 62,582 +0.79(+4.58%)
Apr 06, 2020 17.05 17.42 16.94 17.24 41,586 +0.57(+3.42%)
Apr 03, 2020 16.14 17.12 16.14 16.67 31,300 -0.44(-2.57%)
Apr 02, 2020 16.70 17.18 16.66 17.11 39,672 +0.65(+3.95%)
Apr 01, 2020 17.40 17.40 16.37 16.46 29,062 -0.93(-5.35%)
Mar 31, 2020 17.37 17.97 17.20 17.39 35,915 -0.06(-0.34%)
Mar 30, 2020 17.37 17.91 16.80 17.45 50,794 -0.43(-2.40%)
Mar 27, 2020 17.45 18.12 17.17 17.88 90,700 -0.85(-4.54%)
Mar 26, 2020 18.48 18.84 18.30 18.73 52,440 +0.45(+2.46%)
Mar 25, 2020 19.00 19.09 17.70 18.28 59,031 +0.61(+3.45%)
Mar 24, 2020 17.30 18.73 17.09 17.67 64,300 +1.50(+9.28%)
Mar 23, 2020 16.41 16.59 15.80 16.17 45,911 -0.61(-3.64%)
Mar 20, 2020 17.81 17.81 16.78 16.78 74,200 -1.19(-6.62%)
Mar 19, 2020 17.69 18.41 17.11 17.97 35,587 +0.42(+2.39%)
Mar 18, 2020 18.15 18.34 16.56 17.55 69,745 -1.58(-8.26%)
Mar 17, 2020 19.00 19.58 18.70 19.13 82,310 +0.12(+0.63%)
Mar 16, 2020 19.76 19.85 19.00 19.01 49,611 -1.93(-9.22%)
Mar 13, 2020 20.50 21.19 20.34 20.94 70,500 +1.15(+5.81%)
Mar 12, 2020 21.62 21.62 19.70 19.79 77,271 -2.18(-9.92%)
Mar 11, 2020 22.50 22.50 21.70 21.97 45,246 -0.58(-2.57%)
Mar 10, 2020 22.40 22.55 21.93 22.55 57,305 +0.92(+4.25%)
Mar 09, 2020 22.02 22.32 21.26 21.63 115,653 -0.62(-2.79%)
Mar 06, 2020 21.36 22.71 21.08 22.25 117,600 +0.69(+3.20%)
Mar 05, 2020 21.71 21.89 21.52 21.56 35,722 -0.49(-2.22%)
Mar 04, 2020 21.77 22.10 21.69 22.05 47,654 +0.54(+2.51%)
Mar 03, 2020 21.58 21.81 21.27 21.51 58,185 +0.10(+0.47%)
Mar 02, 2020 21.54 21.54 21.20 21.41 70,342 -0.01(-0.05%)
Feb 28, 2020 21.39 21.50 20.95 21.42 38,100 -0.40(-1.83%)
Feb 27, 2020 22.25 22.25 21.52 21.82 106,783 -0.43(-1.93%)
Feb 26, 2020 22.50 22.58 22.17 22.25 34,381 +0.09(+0.41%)
Feb 25, 2020 22.78 22.78 22.16 22.16 42,900 -0.45(-1.99%)
Feb 24, 2020 23.16 23.16 22.50 22.61 78,132 -1.13(-4.76%)
Feb 21, 2020 24.10 24.14 23.60 23.74 79,400 -0.96(-3.89%)
Feb 20, 2020 25.00 25.00 24.55 24.70 31,799 -0.76(-2.99%)
Feb 19, 2020 25.10 26.99 24.81 25.46 196,506 +1.28(+5.29%)
Feb 18, 2020 24.06 24.21 24.01 24.18 18,417 +0.10(+0.42%)
Feb 14, 2020 23.99 24.28 23.94 24.08 15,400 -0.03(-0.12%)
Feb 13, 2020 24.36 24.36 24.00 24.11 39,337 -0.74(-2.98%)
Feb 12, 2020 24.64 24.91 24.51 24.85 40,191 +0.27(+1.10%)
Feb 11, 2020 24.34 24.67 24.30 24.58 48,678 +0.65(+2.72%)
Feb 10, 2020 23.74 23.93 23.51 23.93 34,919 -0.01(-0.04%)
Feb 07, 2020 24.25 24.25 23.78 23.94 65,300 -0.39(-1.60%)
Feb 06, 2020 24.20 24.38 24.00 24.33 91,487 +0.70(+2.96%)
Feb 05, 2020 24.08 24.20 23.62 23.63 59,872 +0.03(+0.13%)
Feb 04, 2020 23.09 23.92 22.95 23.60 89,011 +0.44(+1.90%)
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.