Skip to main content

China Eastern Airlines Corp Ltd ADR (NY: CEA )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 16.59 16.80 16.55 16.80 7,495 +0.39(+2.38%)
Apr 28, 2022 16.71 16.71 16.37 16.41 2,993 -0.12(-0.73%)
Apr 27, 2022 16.38 16.57 16.28 16.53 7,669 +0.49(+3.05%)
Apr 26, 2022 16.37 16.81 16.04 16.04 23,284 -0.36(-2.20%)
Apr 25, 2022 16.29 16.60 16.24 16.40 26,571 -0.02(-0.12%)
Apr 22, 2022 16.07 16.59 16.07 16.42 17,913 +0.45(+2.82%)
Apr 21, 2022 16.54 16.54 15.93 15.97 21,315 -0.60(-3.62%)
Apr 20, 2022 16.72 16.77 16.49 16.57 10,031 -0.10(-0.60%)
Apr 19, 2022 16.43 16.70 16.36 16.67 12,880 +0.49(+3.03%)
Apr 18, 2022 16.88 16.88 16.15 16.18 16,339 -0.72(-4.25%)
Apr 14, 2022 16.76 16.90 16.71 16.90 7,624 +0.27(+1.61%)
Apr 13, 2022 16.57 16.75 16.54 16.63 22,907 +0.17(+1.03%)
Apr 12, 2022 16.41 16.80 16.34 16.46 63,371 +0.58(+3.65%)
Apr 11, 2022 16.23 16.43 15.85 15.88 26,313 -0.61(-3.70%)
Apr 08, 2022 16.55 16.60 16.46 16.49 6,841 +0.02(+0.12%)
Apr 07, 2022 16.82 16.82 16.46 16.47 17,909 -0.42(-2.49%)
Apr 06, 2022 16.91 16.98 16.86 16.89 19,201 -0.08(-0.47%)
Apr 05, 2022 17.43 17.43 16.97 16.97 9,602 -0.38(-2.19%)
Apr 04, 2022 17.25 17.46 17.23 17.35 17,177 +0.25(+1.46%)
Apr 01, 2022 17.47 17.49 17.10 17.10 12,811 +0.14(+0.83%)
Mar 31, 2022 17.35 17.35 16.95 16.96 19,612 -0.37(-2.14%)
Mar 30, 2022 17.17 17.50 17.16 17.33 13,413 +0.20(+1.17%)
Mar 29, 2022 17.01 17.54 17.00 17.13 29,367 +0.06(+0.35%)
Mar 28, 2022 17.40 17.40 17.01 17.07 19,575 -0.19(-1.10%)
Mar 25, 2022 17.05 17.35 17.00 17.26 10,200 +0.04(+0.23%)
Mar 24, 2022 17.44 17.55 17.01 17.22 54,513 -0.52(-2.93%)
Mar 23, 2022 17.60 17.86 17.60 17.74 34,835 +0.18(+1.03%)
Mar 22, 2022 17.70 18.16 17.54 17.56 97,212 -0.27(-1.51%)
Mar 21, 2022 17.30 18.17 17.17 17.83 266,675 -1.20(-6.31%)
Mar 18, 2022 18.67 19.11 18.67 19.03 6,284 +0.56(+3.03%)
Mar 17, 2022 18.33 18.79 18.33 18.47 8,145 -0.11(-0.59%)
Mar 16, 2022 17.80 18.58 17.80 18.58 12,991 +1.38(+8.02%)
Mar 15, 2022 17.00 17.20 16.80 17.20 11,316 +0.19(+1.12%)
Mar 14, 2022 17.10 17.38 17.00 17.01 8,375 -0.83(-4.65%)
Mar 11, 2022 18.19 18.19 17.46 17.84 5,839 -0.15(-0.83%)
Mar 10, 2022 18.09 18.09 17.86 17.99 5,599 +0.06(+0.33%)
Mar 09, 2022 17.63 17.93 17.63 17.93 17,372 +0.46(+2.63%)
Mar 08, 2022 17.56 17.65 17.28 17.47 9,533 -0.38(-2.13%)
Mar 07, 2022 18.47 18.72 17.82 17.85 15,159 -1.06(-5.61%)
Mar 04, 2022 18.74 19.09 18.72 18.91 1,609 -0.59(-3.03%)
Mar 03, 2022 20.00 20.15 19.50 19.50 7,880 +0.07(+0.36%)
Mar 02, 2022 19.06 19.81 18.98 19.43 52,014 +0.47(+2.48%)
Mar 01, 2022 19.11 19.11 18.95 18.96 4,986 +0.16(+0.85%)
Feb 28, 2022 18.36 19.21 18.36 18.80 12,537 -0.70(-3.59%)
Feb 25, 2022 19.65 19.93 19.45 19.50 15,166 +0.13(+0.67%)
Feb 24, 2022 19.00 19.40 18.71 19.37 5,372 -0.68(-3.39%)
Feb 23, 2022 20.50 20.50 20.05 20.05 2,482 -0.64(-3.09%)
Feb 22, 2022 20.96 20.96 20.69 20.69 2,103 -0.24(-1.15%)
Feb 18, 2022 20.93 0 -0.34(-1.60%)
Feb 17, 2022 21.27 21.27 21.27 21.27 790 -0.06(-0.28%)
Feb 16, 2022 21.20 21.34 21.20 21.33 9,182 +0.38(+1.81%)
Feb 15, 2022 21.10 21.21 20.89 20.95 3,103 -0.09(-0.43%)
Feb 14, 2022 21.08 21.23 21.04 21.04 5,524 -0.13(-0.61%)
Feb 11, 2022 21.28 21.63 21.08 21.17 17,261 +0.47(+2.27%)
Feb 10, 2022 21.03 21.37 20.70 20.70 6,092 -0.11(-0.53%)
Feb 09, 2022 20.71 20.94 20.69 20.81 10,849 +0.28(+1.36%)
Feb 08, 2022 19.94 20.90 19.94 20.53 17,666 +0.83(+4.21%)
Feb 07, 2022 19.70 19.84 19.70 19.70 2,295 +0.30(+1.55%)
Feb 04, 2022 19.58 19.84 19.40 19.40 8,832 -0.09(-0.46%)
Feb 03, 2022 19.31 19.49 19.31 19.49 686 -0.16(-0.81%)
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.