China Eastern Airlines Corp Ltd (NY: CEA )

21.71 USD -0.09 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 20.48 20.80 20.42 20.44 20,209 +0.38(+1.89%)
Jan 29, 2021 20.26 20.83 20.01 20.06 9,700 -0.01(-0.05%)
Jan 28, 2021 19.87 20.07 19.80 20.07 19,598 +0.19(+0.96%)
Jan 27, 2021 20.07 20.32 19.82 19.88 13,655 -0.44(-2.17%)
Jan 26, 2021 20.22 20.53 20.21 20.32 21,086 +0.02(+0.10%)
Jan 25, 2021 20.23 20.30 19.99 20.30 65,107 -0.13(-0.64%)
Jan 22, 2021 20.50 20.55 20.12 20.43 40,300 -0.26(-1.26%)
Jan 21, 2021 21.01 21.01 20.68 20.69 14,881 -0.51(-2.41%)
Jan 20, 2021 20.65 21.20 20.65 21.20 12,012 -0.15(-0.70%)
Jan 19, 2021 21.28 21.38 21.04 21.35 26,040 +0.80(+3.89%)
Jan 15, 2021 20.65 20.65 20.34 20.55 16,800 -0.41(-1.96%)
Jan 14, 2021 21.21 21.45 20.88 20.96 10,622 -0.16(-0.76%)
Jan 13, 2021 21.22 21.28 21.11 21.12 9,206 +0.26(+1.25%)
Jan 12, 2021 20.90 20.97 20.85 20.86 6,557 +0.24(+1.16%)
Jan 11, 2021 20.95 20.95 20.50 20.62 36,778 -1.02(-4.71%)
Jan 08, 2021 21.46 21.72 21.44 21.64 9,600 -0.10(-0.46%)
Jan 07, 2021 21.51 21.88 21.45 21.74 11,422 -0.31(-1.41%)
Jan 06, 2021 22.01 22.20 21.75 22.05 16,818 -0.12(-0.54%)
Jan 05, 2021 21.60 22.20 21.60 22.17 24,461 +0.40(+1.84%)
Jan 04, 2021 22.19 22.19 21.68 21.77 16,092 +0.26(+1.21%)
Dec 31, 2020 21.51 21.51 21.51 16,601 -0.29(-1.33%)
Dec 30, 2020 21.79 21.87 21.67 21.80 16,601 -0.03(-0.14%)
Dec 29, 2020 21.84 22.15 21.80 21.83 9,389 +0.02(+0.09%)
Dec 28, 2020 21.64 21.90 21.55 21.81 10,125 +0.08(+0.37%)
Dec 24, 2020 21.67 21.82 21.67 21.73 1,600 +0.24(+1.12%)
Dec 23, 2020 21.45 21.56 21.32 21.49 12,683 +0.00(+0.00%)
Dec 22, 2020 21.79 21.84 21.49 21.49 15,776 -0.45(-2.05%)
Dec 21, 2020 21.92 22.04 21.65 21.94 33,253 -1.05(-4.57%)
Dec 18, 2020 22.76 22.99 22.75 22.99 23,300 +0.01(+0.04%)
Dec 17, 2020 22.57 22.98 22.57 22.98 7,835 +0.78(+3.51%)
Dec 16, 2020 22.56 22.56 22.20 22.20 18,143 -0.63(-2.76%)
Dec 15, 2020 22.62 22.91 22.62 22.83 5,378 +0.34(+1.51%)
Dec 14, 2020 22.43 22.57 22.41 22.49 6,427 -0.35(-1.53%)
Dec 11, 2020 23.09 23.17 22.65 22.84 34,500 -0.13(-0.57%)
Dec 10, 2020 22.74 23.00 22.74 22.97 13,711 +0.13(+0.57%)
Dec 09, 2020 23.25 23.25 22.66 22.84 20,208 -0.55(-2.35%)
Dec 08, 2020 23.35 23.39 23.10 23.39 15,983 -0.06(-0.26%)
Dec 07, 2020 23.50 23.51 23.25 23.45 22,665 -0.50(-2.09%)
Dec 04, 2020 24.04 24.07 23.84 23.95 14,000 -0.09(-0.37%)
Dec 03, 2020 23.83 24.31 23.77 24.04 40,535 +1.10(+4.80%)
Dec 02, 2020 23.00 23.11 22.86 22.94 5,992 -0.26(-1.12%)
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.