China Eastern Airlines Corp Ltd ADR (NY: CEA )

20.53 USD +0.28 (+1.38%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 20.26 20.64 20.17 20.53 18,340 +0.28(+1.38%)
Jan 20, 2022 20.86 20.88 20.25 20.25 8,320 +0.59(+3.00%)
Jan 19, 2022 20.13 20.36 19.66 19.66 2,621 -0.73(-3.58%)
Jan 18, 2022 20.30 20.62 20.20 20.39 13,911 +1.07(+5.54%)
Jan 14, 2022 19.32 0 -0.63(-3.16%)
Jan 13, 2022 20.15 20.17 19.95 19.95 1,676 -0.25(-1.24%)
Jan 12, 2022 19.99 20.29 19.94 20.20 4,982 -0.12(-0.59%)
Jan 11, 2022 19.80 20.32 19.76 20.32 14,247 +0.71(+3.62%)
Jan 10, 2022 19.53 19.70 19.53 19.61 2,365 +0.16(+0.82%)
Jan 07, 2022 19.45 19.81 19.45 19.45 5,397 +0.60(+3.18%)
Jan 06, 2022 19.20 19.21 18.85 18.85 2,781 -0.53(-2.73%)
Jan 05, 2022 19.46 19.58 19.38 19.38 3,916 -0.12(-0.62%)
Jan 04, 2022 19.35 19.77 19.35 19.50 28,910 +0.81(+4.33%)
Jan 03, 2022 18.91 19.20 18.69 18.69 7,507 +0.19(+1.03%)
Dec 31, 2021 18.67 18.67 18.50 18.50 2,833 -0.25(-1.33%)
Dec 30, 2021 18.58 18.92 18.58 18.75 9,914 +0.35(+1.90%)
Dec 29, 2021 18.59 18.68 18.36 18.40 6,712 +0.15(+0.82%)
Dec 28, 2021 18.40 18.74 18.25 18.25 9,922 +0.00(+0.00%)
Dec 27, 2021 18.36 18.46 18.25 18.25 12,683 -0.18(-0.98%)
Dec 23, 2021 18.35 18.72 18.35 18.43 4,645 +0.37(+2.05%)
Dec 22, 2021 18.16 18.16 18.05 18.06 13,586 -0.17(-0.93%)
Dec 21, 2021 18.08 18.44 18.08 18.23 12,134 +0.38(+2.13%)
Dec 20, 2021 18.00 18.00 17.78 17.85 30,872 -0.17(-0.94%)
Dec 17, 2021 17.97 18.15 17.82 18.02 3,518 +0.00(+0.00%)
Dec 16, 2021 18.10 18.36 18.02 18.02 6,565 +0.30(+1.69%)
Dec 15, 2021 18.15 18.15 17.70 17.72 10,916 -0.17(-0.95%)
Dec 14, 2021 17.90 18.09 17.84 17.89 4,189 -0.33(-1.81%)
Dec 13, 2021 18.32 18.37 18.22 18.22 4,928 -0.06(-0.33%)
Dec 10, 2021 18.42 18.42 18.28 18.28 3,194 -0.28(-1.51%)
Dec 09, 2021 18.65 18.71 18.56 18.56 3,760 -0.34(-1.80%)
Dec 08, 2021 18.80 18.92 18.80 18.90 4,852 +0.17(+0.91%)
Dec 07, 2021 18.84 18.84 18.63 18.73 16,910 +0.57(+3.14%)
Dec 06, 2021 17.83 18.28 17.83 18.16 15,898 +0.27(+1.51%)
Dec 03, 2021 18.10 18.10 17.89 17.89 15,817 +0.65(+3.77%)
Dec 02, 2021 17.25 17.43 17.09 17.24 5,166 -0.18(-1.03%)
Dec 01, 2021 17.33 17.61 17.33 17.42 7,913 +0.03(+0.19%)
Nov 30, 2021 17.62 17.62 17.28 17.39 7,652 -0.36(-2.04%)
Nov 29, 2021 18.00 18.07 17.73 17.75 30,139 -0.26(-1.44%)
Nov 26, 2021 18.32 18.44 18.01 18.01 11,967 -0.68(-3.64%)
Nov 24, 2021 18.75 18.80 18.69 18.69 1,282 -0.07(-0.37%)
Nov 23, 2021 18.95 18.95 18.76 18.76 2,525 +0.08(+0.43%)
Nov 22, 2021 18.78 18.78 18.49 18.68 3,924 -0.12(-0.64%)
Nov 19, 2021 18.76 18.82 18.65 18.80 1,790 -0.02(-0.11%)
Nov 18, 2021 19.07 18.98 18.82 18.82 4,625 -0.41(-2.13%)
Nov 17, 2021 19.30 19.30 19.18 19.23 7,956 +0.04(+0.21%)
Nov 16, 2021 19.18 19.32 19.18 19.19 2,296 -0.08(-0.42%)
Nov 15, 2021 19.22 19.46 19.19 19.27 5,441 -0.04(-0.21%)
Nov 12, 2021 19.29 19.33 19.29 19.31 1,566 -0.11(-0.57%)
Nov 11, 2021 19.43 19.47 19.42 19.42 7,144 +0.18(+0.96%)
Nov 10, 2021 19.30 19.24 3,655 -0.13(-0.70%)
Nov 09, 2021 19.43 19.63 19.37 19.37 4,841 +0.05(+0.26%)
Nov 08, 2021 19.37 19.40 19.23 19.32 6,318 +0.75(+4.04%)
Nov 05, 2021 18.61 18.63 18.46 18.57 17,106 +0.19(+1.03%)
Nov 04, 2021 18.57 18.72 18.34 18.38 18,560 -0.38(-2.03%)
Nov 03, 2021 18.50 18.76 18.38 18.76 15,889 +0.05(+0.27%)
Nov 02, 2021 18.69 18.89 18.63 18.71 5,689 -0.43(-2.25%)
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.