U.S. markets closed

China Eastern Airlines Corporation Limited (CEA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.56+0.40 (+2.20%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 06, 202018.3418.5618.3418.5618.5621,400
Aug 05, 202018.2318.3218.1618.1618.1616,100
Aug 04, 202017.9418.0417.8917.9917.9916,600
Aug 03, 202017.9017.9017.7717.8917.899,600
Jul 31, 202017.8117.8217.4617.7217.7211,200
Jul 30, 202017.8117.8817.5617.8117.819,300
Jul 29, 202017.9318.0517.8917.9717.9714,100
Jul 28, 202017.9017.9617.8217.9617.967,800
Jul 27, 202017.9618.0817.9518.0418.0423,300
Jul 24, 202017.9417.9517.8017.9217.9214,600
Jul 23, 202018.2918.4918.0618.0618.0632,100
Jul 22, 202018.4718.6218.3918.4718.4711,900
Jul 21, 202018.7918.7918.3218.3418.3414,600
Jul 20, 202018.2318.6818.2318.6518.6519,000
Jul 17, 202018.2518.4518.1118.2318.2314,900
Jul 16, 202018.3218.3518.1818.1918.1914,800
Jul 15, 202018.5318.5818.3818.5418.5419,300
Jul 14, 202018.2818.4518.2018.3518.3511,400
Jul 13, 202018.2718.6218.2018.2018.2018,800
Jul 10, 202018.3018.5618.3018.5418.5425,200
Jul 09, 202019.1319.1318.5918.7118.7116,300
Jul 08, 202019.1019.3518.8519.3519.3517,800
Jul 07, 202018.9019.2718.7718.8118.8142,900
Jul 07, 20200.353 Dividend
Jul 06, 202019.2220.4419.2220.4420.0976,200
Jul 02, 202018.4718.7818.4118.7118.3927,200
Jul 01, 202018.1818.2618.0218.1717.8612,600
Jun 30, 202017.9118.1217.7718.1217.8113,700
Jun 29, 202018.0918.3317.9718.3318.0124,600
Jun 26, 202018.3418.3417.9118.1017.7924,900
Jun 25, 202018.2518.4218.1018.4218.1016,200
Jun 24, 202018.5318.5318.0918.4918.1718,300
Jun 23, 202018.9018.9018.5518.7018.3810,500
Jun 22, 202018.7318.8318.6518.7718.4534,800
Jun 19, 202019.1719.4318.7118.9718.6425,400
Jun 18, 202018.7519.0718.7518.9618.6316,100
Jun 17, 202018.9018.9318.6818.7018.3824,300
Jun 16, 202019.7719.7919.0419.0518.7236,900
Jun 15, 202018.6019.2518.5219.0218.6932,600
Jun 12, 202019.2019.2718.7719.1218.7947,600
Jun 11, 202017.8719.0117.8718.5018.1861,300
Jun 10, 202020.0020.0019.1019.4019.06117,200
Jun 09, 202020.5620.5620.1820.3119.9648,900
Jun 08, 202021.0521.0920.4120.8820.5282,800
Jun 05, 202020.3120.8420.2520.2819.93152,200
Jun 04, 202018.3918.8018.3618.8018.4852,400
Jun 03, 202018.5818.6318.3218.5718.2548,400
Jun 02, 202018.1018.6318.0718.5018.18101,300
Jun 01, 202017.4217.6917.4217.6017.3031,600
May 29, 202017.0117.3816.8517.3817.0835,000
May 28, 202017.3917.5517.1417.2216.9250,000
May 27, 202017.5917.8717.0817.7317.4275,200
May 26, 202017.3818.2717.2518.2717.9549,200
May 22, 202017.0917.2916.6716.7216.4350,800
May 21, 202017.7417.9917.4317.7017.3953,200
May 20, 202018.3618.5718.1918.3418.0228,600
May 19, 202018.2018.4318.0018.0917.7830,100
May 18, 202017.7518.1917.7318.1717.8629,700
May 15, 202017.2617.5817.2417.4817.1811,800
May 14, 202017.5117.7617.0017.7617.4522,500
May 13, 202018.4118.6017.5717.9617.6544,900
May 12, 202019.1219.1218.6818.7218.4018,600
May 11, 202018.9919.2118.7519.2118.8835,400
May 08, 202018.9019.6918.7818.9918.6622,200
May 07, 202018.6018.6918.2818.5418.2237,300
May 06, 202019.3019.3018.5718.6918.3737,900
May 05, 202019.7019.8519.5719.5719.2318,700
May 04, 202019.7919.9318.9019.9219.5841,300
May 01, 202020.8321.1019.7220.2019.8528,900
Apr 30, 202021.5621.6919.7219.7219.3816,200
Apr 29, 202021.2621.6021.1321.5121.1431,700
Apr 28, 202020.7720.7720.3920.3920.0421,500
Apr 27, 202020.2620.3619.8220.2919.9425,800
Apr 24, 202020.1620.3620.0020.2319.8815,900
Apr 23, 202020.2820.5020.0020.0119.6632,400
Apr 22, 202019.6820.0019.6319.8319.4932,500
Apr 21, 202018.8018.9118.6018.6018.2824,400
Apr 20, 202019.0519.4919.0219.0318.7044,800
Apr 17, 202018.7319.2918.5318.8518.5256,600
Apr 16, 202018.1018.1017.8017.9017.5922,900
Apr 15, 202018.1618.3518.0318.1517.8421,500
Apr 14, 202018.7018.7618.3218.4118.0947,100
Apr 13, 202018.1918.5318.1118.4518.1332,300
Apr 09, 202018.5918.7818.2118.2117.9053,700
Apr 08, 202018.1418.4918.0918.2817.9639,500
Apr 07, 202018.6318.7317.8718.0317.7262,600
Apr 06, 202017.0517.4216.9417.2416.9441,500
Apr 03, 202016.1417.1216.1416.6716.3831,400
Apr 02, 202016.7017.1816.6617.1116.8139,700
Apr 01, 202017.4017.4016.3716.4616.1829,100
Mar 31, 202017.3717.9717.2017.3917.0935,900
Mar 30, 202017.3717.9116.8017.4517.1550,800
Mar 27, 202017.4518.1217.1717.8817.5790,800
Mar 26, 202018.4818.8418.3018.7318.4152,400
Mar 25, 202019.0019.0917.7018.2817.9659,000
Mar 24, 202017.3018.7317.0917.6717.3664,300
Mar 23, 202016.4116.5915.8016.1715.8945,900
Mar 20, 202017.8117.8116.7816.7816.4974,300
Mar 19, 202017.6918.4117.1117.9717.6635,600
Mar 18, 202018.1518.3416.5617.5517.2569,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...