Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 41.88 42.37 41.86 41.88 14,800 -1.25(-2.90%)
May 27, 2010 41.67 43.27 41.67 43.13 28,619 +2.69(+6.65%)
May 26, 2010 40.52 41.71 40.39 40.44 22,023 -0.32(-0.79%)
May 25, 2010 39.68 40.90 39.29 40.76 35,196 -4.97(-10.87%)
May 24, 2010 45.40 46.59 45.40 45.73 17,198 +5.94(+14.93%)
May 21, 2010 38.65 40.10 38.11 39.79 47,531 +1.35(+3.51%)
May 20, 2010 38.77 39.29 38.44 38.44 17,055 -3.14(-7.55%)
May 19, 2010 41.95 42.37 41.28 41.58 20,801 -1.28(-2.99%)
May 18, 2010 44.39 44.39 42.86 42.86 15,138 -2.27(-5.03%)
May 17, 2010 45.45 45.49 44.39 45.13 12,362 -0.62(-1.36%)
May 14, 2010 45.75 46.67 45.43 45.75 16,801 -1.15(-2.45%)
May 13, 2010 46.94 47.47 46.64 46.90 19,349 +2.18(+4.87%)
May 12, 2010 44.30 44.75 44.15 44.72 20,364 -0.65(-1.43%)
May 11, 2010 45.81 46.03 45.37 45.37 44,123 -3.38(-6.93%)
May 10, 2010 48.69 48.75 48.13 48.75 27,728 +1.10(+2.31%)
May 07, 2010 49.56 49.56 46.72 47.65 28,508 -2.46(-4.91%)
May 06, 2010 52.38 52.67 50.02 50.11 30,315 -4.59(-8.39%)
May 05, 2010 54.90 55.40 54.29 54.70 13,182 +1.13(+2.11%)
May 04, 2010 55.60 55.60 53.52 53.57 17,687 -2.53(-4.51%)
May 03, 2010 55.32 56.10 55.00 56.10 9,209 +0.72(+1.30%)
Apr 30, 2010 55.90 56.29 55.38 55.38 6,148 +1.29(+2.38%)
Apr 29, 2010 53.61 54.09 53.24 54.09 6,730 +0.37(+0.69%)
Apr 28, 2010 54.23 54.23 53.36 53.72 6,275 -0.08(-0.15%)
Apr 27, 2010 55.28 55.55 53.80 53.80 12,889 -2.61(-4.63%)
Apr 26, 2010 56.37 56.89 56.37 56.41 11,755 +0.60(+1.08%)
Apr 23, 2010 55.67 55.81 55.32 55.81 8,729 -1.29(-2.26%)
Apr 22, 2010 56.05 57.10 55.85 57.10 15,527 +2.50(+4.58%)
Apr 21, 2010 54.64 55.05 54.00 54.60 14,762 +4.78(+9.59%)
Apr 20, 2010 48.99 49.84 48.99 49.82 13,641 +1.38(+2.85%)
Apr 19, 2010 48.00 48.60 47.03 48.44 21,940 +0.64(+1.34%)
Apr 16, 2010 49.45 49.48 47.71 47.80 15,786 -2.47(-4.91%)
Apr 15, 2010 49.83 50.47 49.68 50.27 24,761 +0.08(+0.16%)
Apr 14, 2010 49.72 50.19 49.14 50.19 20,097 -1.42(-2.75%)
Apr 13, 2010 51.58 51.71 50.08 51.61 19,935 -1.72(-3.23%)
Apr 12, 2010 52.83 53.66 52.83 53.33 8,053 +0.49(+0.93%)
Apr 09, 2010 53.19 53.19 52.28 52.84 13,862 -0.95(-1.77%)
Apr 08, 2010 52.71 53.79 52.60 53.79 9,990 +0.96(+1.82%)
Apr 07, 2010 53.45 53.65 52.83 52.83 6,850 -0.23(-0.43%)
Apr 06, 2010 52.67 53.06 52.50 53.06 7,501 +0.26(+0.49%)
Apr 05, 2010 52.06 52.80 52.06 52.80 9,815 +0.32(+0.61%)
Apr 01, 2010 51.90 52.48 52.48 52.48 24,400 +1.18(+2.30%)
Mar 31, 2010 51.31 51.92 51.22 51.30 15,478 -1.45(-2.75%)
Mar 30, 2010 51.35 52.75 51.15 52.75 82,809 +1.93(+3.80%)
Mar 29, 2010 50.35 50.82 50.21 50.82 31,275 +0.46(+0.91%)
Mar 26, 2010 50.13 50.40 49.43 50.36 26,193 +2.25(+4.68%)
Mar 25, 2010 48.40 48.77 48.10 48.11 6,482 +2.11(+4.59%)
Mar 24, 2010 46.20 46.44 46.00 46.00 12,109 -2.88(-5.89%)
Mar 23, 2010 48.31 48.88 48.10 48.88 21,796 -1.26(-2.51%)
Mar 22, 2010 49.06 50.28 48.98 50.14 26,547 +3.44(+7.37%)
Mar 19, 2010 48.19 48.86 46.70 46.70 36,740 +0.25(+0.54%)
Mar 18, 2010 46.35 46.68 46.14 46.45 8,395 +2.45(+5.57%)
Mar 17, 2010 43.85 44.37 43.50 44.00 6,946 +1.83(+4.34%)
Mar 16, 2010 42.11 42.31 42.08 42.17 6,394 +0.76(+1.84%)
Mar 15, 2010 41.45 41.64 41.29 41.41 7,632 -1.74(-4.03%)
Mar 12, 2010 43.25 43.35 43.05 43.15 4,448 +0.16(+0.37%)
Mar 11, 2010 42.86 43.10 42.47 42.99 4,900 +0.21(+0.49%)
Mar 10, 2010 42.48 43.12 42.48 42.78 14,928 +1.95(+4.78%)
Mar 09, 2010 41.04 41.04 40.39 40.83 4,313 -0.54(-1.31%)
Mar 08, 2010 40.82 41.48 40.82 41.37 6,238 +0.85(+2.10%)
Mar 05, 2010 40.30 40.52 39.82 40.52 6,464 +2.09(+5.44%)
Mar 04, 2010 38.52 38.76 38.40 38.43 6,340 -1.22(-3.08%)
Mar 03, 2010 39.99 40.15 39.45 39.65 8,428 -0.36(-0.90%)
Mar 02, 2010 41.02 41.02 40.00 40.01 10,479 -0.89(-2.18%)
Mar 01, 2010 41.03 41.22 40.52 40.90 14,639 -1.01(-2.41%)
Feb 26, 2010 41.09 41.99 41.09 41.91 11,948 +1.82(+4.54%)
Feb 25, 2010 39.76 40.18 39.61 40.09 5,295 +0.72(+1.83%)
Feb 24, 2010 39.14 39.66 39.08 39.37 19,500 +1.69(+4.49%)
Feb 23, 2010 38.00 38.22 37.68 37.68 10,000 +0.50(+1.34%)
Feb 22, 2010 37.04 37.35 37.00 37.18 5,722 +0.39(+1.06%)
Feb 19, 2010 36.48 36.82 36.46 36.79 8,236 -0.09(-0.24%)
Feb 18, 2010 36.99 37.00 36.66 36.88 5,896 +0.32(+0.88%)
Feb 17, 2010 36.71 36.71 36.31 36.56 11,592 +0.38(+1.05%)
Feb 16, 2010 35.37 36.18 35.37 36.18 7,983 +1.02(+2.90%)
Feb 12, 2010 35.09 35.16 35.16 35.16 6,200 -0.31(-0.87%)
Feb 11, 2010 35.08 35.78 35.08 35.47 13,030 +1.56(+4.60%)
Feb 10, 2010 33.92 34.41 33.90 33.91 3,125 -0.09(-0.26%)
Feb 09, 2010 33.43 34.00 33.43 34.00 4,369 +0.72(+2.16%)
Feb 08, 2010 33.36 33.57 32.96 33.28 8,689 -0.33(-0.98%)
Feb 05, 2010 33.65 33.69 33.02 33.61 9,596 +0.36(+1.08%)
Feb 04, 2010 34.47 34.67 33.25 33.25 12,132 -1.83(-5.22%)
Feb 03, 2010 34.97 35.16 34.92 35.08 4,666 -0.46(-1.29%)
Feb 02, 2010 35.17 35.54 35.04 35.54 7,614 -0.10(-0.28%)
Feb 01, 2010 34.90 35.64 34.90 35.64 8,904 +2.96(+9.06%)
Jan 29, 2010 33.79 33.93 32.68 32.68 17,778 -0.91(-2.71%)
Jan 28, 2010 34.64 34.64 33.57 33.59 11,199 +0.13(+0.39%)
Jan 27, 2010 33.95 33.95 33.24 33.46 7,811 -0.60(-1.76%)
Jan 26, 2010 34.40 34.56 34.02 34.06 9,977 -2.19(-6.04%)
Jan 25, 2010 36.45 36.45 36.09 36.25 2,944 -0.05(-0.14%)
Jan 22, 2010 37.03 37.25 36.00 36.30 33,799 -0.56(-1.52%)
Jan 21, 2010 37.61 38.00 36.75 36.86 44,437 +0.46(+1.26%)
Jan 20, 2010 37.10 37.10 36.14 36.40 33,626 -1.63(-4.29%)
Jan 19, 2010 37.14 38.03 37.14 38.03 19,117 +1.65(+4.54%)
Jan 15, 2010 36.87 36.38 36.38 36.38 31,600 -0.53(-1.44%)
Jan 14, 2010 36.81 37.10 36.58 36.91 21,726 +2.79(+8.18%)
Jan 13, 2010 34.20 34.25 34.05 34.12 7,955 -0.62(-1.78%)
Jan 12, 2010 35.00 35.28 34.53 34.74 6,223 -0.46(-1.31%)
Jan 11, 2010 35.81 35.83 35.15 35.20 5,488 -0.61(-1.70%)
Jan 08, 2010 35.80 35.88 35.58 35.81 12,636 -0.05(-0.14%)
Jan 07, 2010 35.70 36.00 35.70 35.86 6,679 +0.76(+2.17%)
Jan 06, 2010 35.02 35.81 35.02 35.10 29,388 -0.02(-0.06%)
Jan 05, 2010 35.35 35.38 34.86 35.12 26,746 -0.30(-0.85%)
Jan 04, 2010 35.37 36.09 35.37 35.42 12,329 +0.30(+0.85%)
Dec 31, 2009 35.80 35.12 35.12 35.12 33,200 -0.52(-1.46%)
Dec 30, 2009 35.06 35.64 34.87 35.64 33,872 +1.03(+2.98%)
Dec 29, 2009 35.32 36.04 34.61 34.61 23,759 -1.25(-3.49%)
Dec 28, 2009 36.24 36.29 35.64 35.86 28,936 +0.53(+1.50%)
Dec 24, 2009 34.68 35.75 34.50 35.33 24,423 +1.73(+5.15%)
Dec 23, 2009 33.05 33.82 33.05 33.60 9,757 +0.41(+1.24%)
Dec 22, 2009 33.14 33.47 33.14 33.19 7,735 +0.73(+2.25%)
Dec 21, 2009 32.01 32.86 32.01 32.46 6,816 +0.07(+0.22%)
Dec 18, 2009 33.20 33.38 32.39 32.39 10,151 -1.74(-5.10%)
Dec 17, 2009 33.99 35.33 33.99 34.13 9,335 -2.13(-5.87%)
Dec 16, 2009 36.41 36.73 36.01 36.26 4,742 +0.19(+0.53%)
Dec 15, 2009 36.50 36.69 36.03 36.07 3,621 -0.94(-2.54%)
Dec 14, 2009 37.58 37.58 36.84 37.01 4,165 -0.13(-0.35%)
Dec 11, 2009 36.90 37.16 36.56 37.14 9,243 +0.48(+1.31%)
Dec 10, 2009 37.14 37.26 36.43 36.66 14,500 -0.93(-2.47%)
Dec 09, 2009 37.76 37.76 37.27 37.59 3,950 -0.81(-2.11%)
Dec 08, 2009 38.87 38.87 38.23 38.40 5,892 -0.79(-2.02%)
Dec 07, 2009 39.69 39.69 39.19 39.19 8,550 -0.61(-1.53%)
Dec 04, 2009 39.40 39.80 39.37 39.80 3,067 +0.96(+2.47%)
Dec 03, 2009 38.93 39.41 38.70 38.84 3,971 +0.48(+1.25%)
Dec 02, 2009 38.62 38.71 37.79 38.36 34,433 -2.14(-5.28%)
Dec 01, 2009 39.45 40.55 39.33 40.50 15,642 +2.73(+7.23%)
Nov 30, 2009 36.97 37.78 36.96 37.77 12,600 +1.15(+3.14%)
Nov 27, 2009 35.66 36.98 35.58 36.62 2,610 -0.66(-1.77%)
Nov 25, 2009 36.89 37.54 36.77 37.28 2,860 +0.38(+1.03%)
Nov 24, 2009 37.24 37.24 36.70 36.90 4,000 -0.33(-0.89%)
Nov 23, 2009 37.71 37.71 37.00 37.23 4,400 +1.47(+4.11%)
Nov 20, 2009 36.47 36.47 35.53 35.76 9,845 -2.20(-5.80%)
Nov 19, 2009 38.55 38.55 37.70 37.96 4,516 -0.58(-1.50%)
Nov 18, 2009 38.66 39.03 38.02 38.54 10,081 +0.35(+0.91%)
Nov 17, 2009 38.88 38.88 37.92 38.19 22,186 -2.46(-6.05%)
Nov 16, 2009 39.03 40.67 39.03 40.65 38,103 +5.23(+14.77%)
Nov 13, 2009 35.52 35.84 35.07 35.42 33,076 +3.31(+10.31%)
Nov 12, 2009 31.51 32.48 31.51 32.11 12,114 +2.63(+8.92%)
Nov 11, 2009 29.32 30.00 29.32 29.48 5,017 +0.54(+1.87%)
Nov 10, 2009 28.60 28.97 28.33 28.94 9,450 -0.14(-0.48%)
Nov 09, 2009 28.88 29.31 28.68 29.08 5,514 +0.68(+2.39%)
Nov 06, 2009 28.60 28.80 28.29 28.40 7,321 -1.80(-5.96%)
Nov 05, 2009 29.26 30.20 29.23 30.20 11,039 +2.69(+9.78%)
Nov 04, 2009 27.28 27.80 27.26 27.51 8,105 +0.17(+0.62%)
Nov 03, 2009 26.98 27.35 26.91 27.34 2,696 +0.24(+0.89%)
Nov 02, 2009 26.95 27.22 26.80 27.10 4,284 +0.17(+0.62%)
Oct 30, 2009 28.00 28.23 26.76 26.93 8,586 -2.00(-6.91%)
Oct 29, 2009 28.20 28.99 28.07 28.93 8,450 +0.82(+2.92%)
Oct 28, 2009 28.75 29.12 28.11 28.11 4,690 -1.04(-3.57%)
Oct 27, 2009 28.77 29.38 28.77 29.15 8,800 +0.47(+1.64%)
Oct 26, 2009 28.76 29.50 28.63 28.68 8,400 +0.08(+0.28%)
Oct 23, 2009 29.20 29.44 28.60 28.60 2,737 -0.71(-2.42%)
Oct 22, 2009 29.10 29.71 28.70 29.31 11,738 -0.17(-0.58%)
Oct 21, 2009 29.60 30.10 29.24 29.48 11,069 -0.32(-1.07%)
Oct 20, 2009 29.83 30.07 29.80 29.80 4,207 -0.81(-2.65%)
Oct 19, 2009 29.87 30.66 29.87 30.61 6,968 +0.81(+2.72%)
Oct 16, 2009 30.90 31.40 29.75 29.80 19,970 -2.70(-8.31%)
Oct 15, 2009 31.61 32.59 31.61 32.50 3,396 +0.23(+0.71%)
Oct 14, 2009 32.08 32.35 31.59 32.27 8,725 +0.60(+1.89%)
Oct 13, 2009 32.08 32.08 31.63 31.67 2,241 -0.45(-1.40%)
Oct 12, 2009 32.50 32.56 32.08 32.12 2,124 -0.88(-2.66%)
Oct 09, 2009 33.00 33.00 32.76 33.00 3,600 +0.70(+2.17%)
Oct 08, 2009 32.45 32.56 32.21 32.30 2,325 -0.15(-0.46%)
Oct 07, 2009 31.74 32.62 31.74 32.45 875 -0.37(-1.13%)
Oct 06, 2009 32.58 33.90 32.58 32.82 7,550 -0.25(-0.76%)
Oct 05, 2009 32.21 33.07 32.20 33.07 6,217 +1.12(+3.51%)
Oct 02, 2009 32.91 32.91 31.61 31.95 11,100 -1.78(-5.28%)
Oct 01, 2009 34.66 34.67 33.73 33.73 5,203 -0.81(-2.35%)
Sep 30, 2009 34.74 34.84 34.05 34.54 10,086 -0.56(-1.60%)
Sep 29, 2009 34.55 35.10 34.27 35.10 79,156 +0.67(+1.95%)
Sep 28, 2009 33.85 34.43 33.85 34.43 23,634 +0.13(+0.38%)
Sep 25, 2009 34.22 34.90 34.22 34.30 5,380 +0.50(+1.48%)
Sep 24, 2009 34.00 34.02 33.76 33.80 7,281 -0.17(-0.50%)
Sep 23, 2009 34.02 34.67 33.77 33.97 8,242 -0.60(-1.74%)
Sep 22, 2009 34.87 34.87 34.18 34.57 3,480 -0.41(-1.17%)
Sep 21, 2009 33.74 35.11 33.74 34.98 21,306 -0.52(-1.46%)
Sep 18, 2009 33.80 35.50 33.77 35.50 51,207 +2.72(+8.30%)
Sep 17, 2009 32.53 32.90 32.50 32.78 4,824 +0.69(+2.15%)
Sep 16, 2009 31.67 32.44 31.42 32.09 5,205 -0.17(-0.53%)
Sep 15, 2009 32.54 32.54 31.99 32.26 12,564 -0.49(-1.50%)
Sep 14, 2009 31.83 32.92 31.83 32.75 6,565 +0.96(+3.02%)
Sep 11, 2009 31.50 31.85 31.16 31.79 8,355 +0.17(+0.54%)
Sep 10, 2009 31.15 31.64 31.15 31.62 4,310 +0.80(+2.60%)
Sep 09, 2009 30.95 30.98 30.69 30.82 1,800 -0.10(-0.32%)
Sep 08, 2009 30.70 31.15 30.64 30.92 3,309 +0.61(+2.01%)
Sep 04, 2009 30.05 30.55 30.05 30.31 2,100 +0.54(+1.81%)
Sep 03, 2009 29.40 30.00 29.40 29.77 1,500 +0.47(+1.60%)
Sep 02, 2009 29.65 29.65 29.19 29.30 15,454 -0.82(-2.72%)
Sep 01, 2009 30.75 30.85 30.08 30.12 8,557 -0.58(-1.89%)
Aug 31, 2009 31.22 31.39 30.33 30.70 13,440 -0.98(-3.09%)
Aug 28, 2009 32.02 32.03 31.67 31.68 2,289 +0.00(+0.00%)
Aug 27, 2009 31.29 31.68 31.28 31.68 18,176 -0.18(-0.56%)
Aug 26, 2009 31.60 31.91 31.56 31.86 8,428 +1.01(+3.26%)
Aug 25, 2009 30.96 31.00 30.59 30.85 2,175 +0.00(+0.01%)
Aug 24, 2009 30.54 31.16 30.54 30.85 5,104 +0.20(+0.65%)
Aug 21, 2009 30.47 30.90 30.47 30.65 9,750 +0.28(+0.92%)
Aug 20, 2009 30.11 30.37 30.11 30.37 3,475 +0.14(+0.45%)
Aug 19, 2009 30.20 30.45 29.72 30.23 3,675 -0.64(-2.09%)
Aug 18, 2009 30.48 31.23 30.26 30.88 15,644 +0.96(+3.21%)
Aug 17, 2009 30.32 30.32 29.92 29.92 5,135 -0.52(-1.71%)
Aug 14, 2009 31.08 31.08 30.14 30.44 8,560 -0.86(-2.75%)
Aug 13, 2009 30.85 31.44 30.83 31.30 8,397 +0.50(+1.63%)
Aug 12, 2009 29.90 30.80 29.90 30.80 3,272 -0.25(-0.81%)
Aug 11, 2009 30.85 31.09 30.75 31.05 4,557 +0.18(+0.58%)
Aug 10, 2009 32.53 32.53 27.48 30.87 14,421 -0.40(-1.28%)
Aug 07, 2009 31.28 31.28 30.90 31.27 7,260 +0.07(+0.24%)
Aug 06, 2009 31.35 31.61 30.86 31.20 19,419 +0.09(+0.27%)
Aug 05, 2009 32.40 32.40 30.71 31.11 14,592 -1.89(-5.73%)
Aug 04, 2009 33.15 33.33 32.89 33.00 5,805 -1.32(-3.85%)
Aug 03, 2009 33.55 34.32 33.55 34.32 10,215 +2.14(+6.65%)
Jul 31, 2009 31.66 32.18 31.51 32.18 4,724 +0.78(+2.48%)
Jul 30, 2009 31.46 31.72 31.13 31.40 15,173 +0.21(+0.67%)
Jul 29, 2009 31.64 31.64 31.19 31.19 15,549 +0.22(+0.71%)
Jul 28, 2009 30.66 31.06 30.37 30.97 18,156 +2.67(+9.43%)
Jul 27, 2009 28.06 28.34 28.05 28.30 12,556 +1.95(+7.40%)
Jul 24, 2009 26.35 26.61 26.12 26.35 290 -0.75(-2.77%)
Jul 23, 2009 26.07 27.48 26.07 27.10 5,430 +1.17(+4.49%)
Jul 22, 2009 26.02 26.28 25.77 25.93 14,880 -0.95(-3.52%)
Jul 21, 2009 26.76 27.23 26.50 26.88 10,063 -0.59(-2.15%)
Jul 20, 2009 28.80 28.80 27.26 27.47 11,458 -1.10(-3.85%)
Jul 17, 2009 28.00 29.50 27.74 28.57 15,640 +1.10(+4.00%)
Jul 16, 2009 26.51 27.47 26.51 27.47 14,554 +1.27(+4.85%)
Jul 15, 2009 25.58 26.28 25.57 26.20 32,936 +3.14(+13.62%)
Jul 14, 2009 23.50 23.50 23.02 23.06 14,889 +0.31(+1.36%)
Jul 13, 2009 22.50 23.20 22.43 22.75 61,356 +0.25(+1.11%)
Jul 10, 2009 999.99 999.99 22.50 22.50 150 +0.00(+0.00%)
Jun 05, 2009 22.90 22.50 22.50 22.50 11,800 -0.65(-2.81%)
Jun 04, 2009 22.87 23.24 22.81 23.15 6,070 +0.81(+3.63%)
Jun 03, 2009 22.28 22.46 22.11 22.34 10,800 +0.11(+0.49%)
Jun 02, 2009 22.02 22.64 22.01 22.23 9,520 -1.36(-5.77%)
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.