China Eastern Airlines Corp Ltd (NY: CEA )

22.08 USD +0.48 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.01 22.01 21.51 21.82 26,500 -0.51(-2.28%)
Apr 29, 2021 23.00 23.04 22.17 22.33 6,662 -0.33(-1.46%)
Apr 28, 2021 22.49 22.66 22.40 22.66 4,725 +0.16(+0.71%)
Apr 27, 2021 22.80 22.80 22.50 22.50 11,941 -0.13(-0.57%)
Apr 26, 2021 22.75 22.80 22.62 22.63 6,312 -0.10(-0.44%)
Apr 23, 2021 22.67 22.73 22.67 22.73 9,300 -0.11(-0.48%)
Apr 22, 2021 22.86 22.97 22.66 22.84 10,887 +0.03(+0.13%)
Apr 21, 2021 22.80 22.94 22.80 22.81 9,568 -0.21(-0.91%)
Apr 20, 2021 23.13 23.15 22.88 23.02 19,806 -0.11(-0.48%)
Apr 19, 2021 23.29 23.29 23.08 23.13 6,715 -0.08(-0.34%)
Apr 16, 2021 23.32 23.48 23.21 23.21 9,500 +0.28(+1.22%)
Apr 15, 2021 22.99 23.07 22.90 22.93 4,400 -0.16(-0.69%)
Apr 14, 2021 23.15 23.15 22.89 23.09 7,248 -0.13(-0.56%)
Apr 13, 2021 23.12 23.27 23.04 23.22 6,561 -0.35(-1.48%)
Apr 12, 2021 23.59 23.59 23.19 23.57 8,653 -0.29(-1.22%)
Apr 09, 2021 23.67 23.86 23.60 23.86 5,900 -0.17(-0.71%)
Apr 08, 2021 24.02 24.14 23.98 24.03 8,604 +0.51(+2.17%)
Apr 07, 2021 23.60 23.68 23.52 23.52 4,269 +0.03(+0.13%)
Apr 06, 2021 23.69 23.69 23.49 23.49 6,434 -0.20(-0.84%)
Apr 05, 2021 23.69 23.69 23.50 23.69 3,798 +0.13(+0.55%)
Apr 01, 2021 23.48 23.56 23.29 23.56 5,000 +0.16(+0.68%)
Mar 31, 2021 23.80 23.80 23.40 23.40 8,598 -0.43(-1.80%)
Mar 30, 2021 23.78 23.99 23.49 23.83 9,109 -0.23(-0.96%)
Mar 29, 2021 23.96 24.10 23.87 24.06 4,665 +0.03(+0.12%)
Mar 26, 2021 23.75 24.03 23.50 24.03 8,000 +0.93(+4.03%)
Mar 25, 2021 23.02 23.27 23.01 23.10 15,143 +0.08(+0.35%)
Mar 24, 2021 23.22 23.57 23.00 23.02 14,732 -1.21(-4.99%)
Mar 23, 2021 24.50 24.50 24.22 24.23 13,087 -1.26(-4.94%)
Mar 22, 2021 25.64 25.64 25.26 25.49 11,769 +0.22(+0.87%)
Mar 19, 2021 25.04 25.27 24.98 25.27 10,600 -0.51(-1.98%)
Mar 18, 2021 25.85 26.19 25.78 25.78 14,065 +0.29(+1.14%)
Mar 17, 2021 25.49 25.69 25.38 25.49 19,947 -0.48(-1.85%)
Mar 16, 2021 26.00 26.16 25.95 25.97 41,073 +0.47(+1.84%)
Mar 15, 2021 24.50 25.50 24.50 25.50 40,865 +1.75(+7.37%)
Mar 12, 2021 23.43 23.75 23.39 23.75 8,200 +0.31(+1.32%)
Mar 11, 2021 23.36 23.59 23.26 23.44 17,239 +0.59(+2.58%)
Mar 10, 2021 22.60 22.85 22.60 22.85 6,940 +0.55(+2.47%)
Mar 09, 2021 22.30 22.38 22.17 22.30 21,701 -0.20(-0.89%)
Mar 08, 2021 22.54 22.65 22.12 22.50 26,020 -0.88(-3.76%)
Mar 05, 2021 23.40 23.40 22.82 23.38 19,100 -0.13(-0.55%)
Mar 04, 2021 23.79 23.96 23.37 23.51 26,863 +0.38(+1.64%)
Mar 03, 2021 22.97 23.20 22.93 23.13 25,967 +0.30(+1.31%)
Mar 02, 2021 23.15 23.15 22.78 22.83 7,972 -0.44(-1.89%)
Mar 01, 2021 23.00 23.28 23.00 23.27 19,677 +0.67(+2.96%)
Feb 26, 2021 22.88 22.98 22.52 22.60 18,400 -0.51(-2.21%)
Feb 25, 2021 23.75 23.75 23.11 23.11 34,578 -0.90(-3.75%)
Feb 24, 2021 23.96 24.20 23.65 24.01 40,122 -0.20(-0.83%)
Feb 23, 2021 23.82 24.47 23.70 24.21 63,662 +1.74(+7.74%)
Feb 22, 2021 22.71 22.76 22.47 22.47 20,855 -0.33(-1.45%)
Feb 19, 2021 22.59 22.99 22.59 22.80 17,800 +0.64(+2.89%)
Feb 18, 2021 22.54 22.54 22.00 22.16 11,184 -0.34(-1.51%)
Feb 17, 2021 22.66 22.66 22.34 22.50 15,198 +0.28(+1.26%)
Feb 16, 2021 22.47 22.47 22.16 22.22 8,373 -0.03(-0.13%)
Feb 12, 2021 22.37 22.37 22.25 22.25 6,200 +0.09(+0.41%)
Feb 11, 2021 22.14 22.42 22.12 22.16 14,907 +0.31(+1.42%)
Feb 10, 2021 22.05 22.10 21.75 21.85 9,088 -0.37(-1.67%)
Feb 09, 2021 22.05 22.40 22.02 22.22 24,031 +0.39(+1.79%)
Feb 08, 2021 21.73 21.88 21.68 21.83 12,143 +0.33(+1.53%)
Feb 05, 2021 21.33 21.60 21.18 21.50 36,000 +1.01(+4.93%)
Feb 04, 2021 20.35 20.49 20.35 20.49 14,193 -0.16(-0.77%)
Feb 03, 2021 20.27 20.65 20.27 20.65 32,010 +0.06(+0.29%)
Feb 02, 2021 20.75 20.81 20.47 20.59 22,193 +0.15(+0.73%)
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.