China Eastern Airlines Corp Ltd ADR (NY: CEA )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.39 14.43 14.32 14.37 5,972 -0.22(-1.49%)
May 29, 2014 14.57 14.63 14.54 14.59 19,034 +0.06(+0.39%)
May 28, 2014 14.47 14.57 14.46 14.53 8,064 -0.07(-0.45%)
May 27, 2014 14.59 14.64 14.48 14.59 7,658 -0.18(-1.22%)
May 23, 2014 14.84 14.77 14.77 14.77 15,869 +0.05(+0.32%)
May 22, 2014 14.76 14.76 14.67 14.73 6,163 -0.16(-1.08%)
May 21, 2014 14.93 14.96 14.86 14.89 11,918 +0.31(+2.14%)
May 20, 2014 14.61 14.68 14.54 14.58 4,604 -0.02(-0.13%)
May 19, 2014 14.59 14.60 14.52 14.59 8,177 -0.06(-0.39%)
May 16, 2014 14.80 14.80 14.63 14.65 12,993 -0.11(-0.77%)
May 15, 2014 14.86 14.89 14.76 14.76 9,535 +0.05(+0.32%)
May 14, 2014 14.78 14.83 14.70 14.72 13,848 +0.46(+3.25%)
May 13, 2014 14.19 14.27 14.17 14.25 10,523 +0.11(+0.80%)
May 12, 2014 14.12 14.15 14.08 14.14 6,351 +0.05(+0.34%)
May 09, 2014 14.11 14.13 14.04 14.09 6,762 -0.09(-0.60%)
May 08, 2014 14.21 14.25 14.15 14.18 13,467 -0.09(-0.60%)
May 07, 2014 14.24 14.27 14.20 14.26 8,111 -0.02(-0.13%)
May 06, 2014 14.27 14.33 14.27 14.28 10,249 -0.09(-0.66%)
May 05, 2014 14.28 14.38 14.25 14.38 28,543 -0.21(-1.43%)
May 02, 2014 14.41 14.60 14.32 14.59 21,093 -0.05(-0.32%)
May 01, 2014 14.59 14.70 14.59 14.63 12,695 +0.08(+0.52%)
Apr 30, 2014 14.59 14.59 14.50 14.56 10,489 +0.11(+0.79%)
Apr 29, 2014 14.35 14.44 14.35 14.44 6,954 +0.22(+1.53%)
Apr 28, 2014 14.19 14.27 14.19 14.23 14,246 -0.20(-1.38%)
Apr 25, 2014 14.33 14.44 14.33 14.42 8,711 -0.08(-0.52%)
Apr 24, 2014 14.61 14.62 14.40 14.50 29,859 -0.36(-2.42%)
Apr 23, 2014 14.89 15.13 14.75 14.86 27,233 -0.18(-1.19%)
Apr 22, 2014 15.02 15.13 14.97 15.04 16,839 -0.15(-1.00%)
Apr 21, 2014 15.30 15.30 15.18 15.19 5,388 -0.10(-0.68%)
Apr 17, 2014 15.29 15.29 15.29 15.29 5,395 -0.01(-0.06%)
Apr 16, 2014 15.36 15.36 15.26 15.30 14,402 -0.03(-0.19%)
Apr 15, 2014 15.45 15.46 15.31 15.33 14,145 -0.27(-1.76%)
Apr 14, 2014 15.75 15.76 15.60 15.61 25,390 -0.39(-2.42%)
Apr 11, 2014 15.97 16.03 15.92 15.99 10,763 -0.50(-3.04%)
Apr 10, 2014 16.54 16.65 16.39 16.49 58,370 +0.41(+2.53%)
Apr 09, 2014 16.12 16.15 15.99 16.09 17,468 +0.37(+2.35%)
Apr 08, 2014 15.71 15.74 15.64 15.72 12,614 +0.26(+1.71%)
Apr 07, 2014 15.41 15.46 15.36 15.45 17,853 -0.40(-2.50%)
Apr 04, 2014 16.07 16.13 15.85 15.85 24,635 -0.06(-0.36%)
Apr 03, 2014 15.96 16.01 15.85 15.91 39,004 +0.10(+0.66%)
Apr 02, 2014 15.83 15.86 15.76 15.80 17,492 +0.19(+1.21%)
Apr 01, 2014 15.65 15.72 15.62 15.62 27,325 -0.08(-0.48%)
Mar 31, 2014 15.63 15.80 15.63 15.69 15,964 -0.01(-0.06%)
Mar 28, 2014 15.60 15.81 15.60 15.70 13,160 +0.26(+1.65%)
Mar 27, 2014 15.46 15.46 15.32 15.45 22,724 -0.15(-0.97%)
Mar 26, 2014 15.66 16.03 15.60 15.60 63,433 -0.17(-1.08%)
Mar 25, 2014 15.90 15.91 15.64 15.77 25,468 -0.40(-2.46%)
Mar 24, 2014 16.69 16.69 16.05 16.16 39,360 +0.46(+2.95%)
Mar 21, 2014 15.69 15.88 15.63 15.70 23,668 -0.04(-0.24%)
Mar 20, 2014 15.68 15.79 15.59 15.74 26,607 -0.33(-2.06%)
Mar 19, 2014 16.17 16.17 16.00 16.07 24,717 +0.38(+2.41%)
Mar 18, 2014 15.89 16.03 15.69 15.69 26,132 -0.40(-2.47%)
Mar 17, 2014 16.13 16.19 15.98 16.09 30,064 +0.54(+3.47%)
Mar 14, 2014 15.60 15.69 15.51 15.55 19,981 -0.43(-2.72%)
Mar 13, 2014 16.08 16.17 15.72 15.98 12,695 +0.06(+0.36%)
Mar 12, 2014 15.89 16.01 15.89 15.93 11,314 -0.07(-0.41%)
Mar 11, 2014 16.14 16.15 15.95 15.99 9,052 -0.19(-1.17%)
Mar 10, 2014 16.35 16.36 16.07 16.18 26,970 -0.23(-1.38%)
Mar 07, 2014 16.62 16.62 16.37 16.41 9,924 -0.13(-0.80%)
Mar 06, 2014 16.58 16.64 16.52 16.54 17,163 -0.04(-0.23%)
Mar 05, 2014 16.64 16.66 16.49 16.58 13,794 -0.03(-0.17%)
Mar 04, 2014 16.70 16.70 16.57 16.61 12,939 -0.01(-0.06%)
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.