CEA - China Eastern Airlines Corporation Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201924.5024.7424.3924.3924.398,198
Dec 05, 201924.2824.2824.1524.2224.227,600
Dec 04, 201924.7124.8724.4324.4624.464,600
Dec 03, 201924.4324.4424.3924.4024.402,800
Dec 02, 201925.1125.1224.9625.1225.127,200
Nov 29, 201925.0625.3525.0025.3525.355,800
Nov 27, 201925.4725.5825.4725.4825.484,700
Nov 26, 201925.2925.2925.0025.1425.144,300
Nov 25, 201924.9725.1924.9225.1625.167,200
Nov 22, 201924.4024.5524.4024.4724.475,800
Nov 21, 201924.6024.8424.5424.8424.842,900
Nov 20, 201924.8624.8624.5024.5024.505,500
Nov 19, 201925.5125.5125.2725.3025.303,300
Nov 18, 201925.4325.4525.2925.3225.323,200
Nov 15, 201925.5525.8125.5525.8125.813,900
Nov 14, 201925.4625.4625.3625.4225.422,700
Nov 13, 201925.6425.8525.4825.4825.487,300
Nov 12, 201926.0426.2325.9626.1826.185,200
Nov 11, 201926.6626.6626.0526.3626.3615,000
Nov 08, 201927.3527.3527.0327.1727.173,900
Nov 07, 201927.1627.4727.1427.3527.3512,400
Nov 06, 201927.1927.1925.8725.8725.8722,500
Nov 05, 201926.5027.0326.4026.9126.9145,300
Nov 04, 201926.0526.4426.0526.1926.1911,000
Nov 01, 201925.1825.2225.0725.0725.075,000
Oct 31, 201924.9824.9824.6224.7424.742,900
Oct 30, 201925.1925.3624.9125.2525.257,400
Oct 29, 201924.8625.3924.8525.3425.341,800
Oct 28, 201924.9625.1224.9525.1225.126,100
Oct 25, 201924.5024.7224.5024.7224.722,200
Oct 24, 201924.4924.4924.3024.3024.305,500
Oct 23, 201924.5524.7324.4924.7324.7319,200
Oct 22, 201924.6124.7024.5424.6724.671,500
Oct 21, 201924.7024.7024.4824.7024.704,400
Oct 18, 201924.7824.9324.6524.9324.933,000
Oct 17, 201925.1525.1524.7924.9624.964,600
Oct 16, 201925.1525.1925.1225.1825.183,600
Oct 15, 201924.8725.0524.8725.0025.002,500
Oct 14, 201924.9024.9024.6524.7024.703,100
Oct 11, 201925.1425.2325.0625.2325.236,900
Oct 10, 201924.2724.6324.2624.4524.4513,900
Oct 09, 201923.5423.5423.2123.4323.436,900
Oct 08, 201924.0024.0023.1023.1023.1019,400
Oct 07, 201924.5324.6924.5224.5324.533,800
Oct 04, 201924.5824.7724.5424.7724.772,400
Oct 03, 201924.2624.4524.0624.4524.457,200
Oct 02, 201923.9623.9623.8623.9423.942,500
Oct 01, 201924.4324.4323.9224.1024.1012,500
Sep 30, 201924.3324.3324.0624.1424.1410,100
Sep 27, 201924.2924.2923.7123.8123.8110,000
Sep 26, 201924.2024.2023.8523.9723.977,100
Sep 25, 201924.3624.4824.1824.4824.484,600
Sep 24, 201924.6324.6324.2324.4324.434,800
Sep 23, 201924.7024.8124.6624.7524.752,800
Sep 20, 201925.3725.3724.8824.9124.914,800
Sep 19, 201925.4225.4925.1225.1225.125,900
Sep 18, 201925.9725.9725.3625.4425.4412,600
Sep 17, 201925.1325.4825.0425.3725.3720,400
Sep 16, 201925.9526.0125.6025.6025.6028,900
Sep 13, 201927.0027.3626.9227.1327.1311,800
Sep 12, 201926.0026.5726.0026.4726.4715,100
Sep 11, 201925.7725.9725.7525.9725.978,800
Sep 10, 201925.5525.6125.4125.6125.615,300
Sep 09, 201925.7525.8825.7525.8325.8310,800
Sep 06, 201925.5725.7325.3925.5825.5811,900
Sep 05, 201925.4025.4625.2225.4125.4110,200
Sep 04, 201924.4024.6324.3324.4724.4711,200
Sep 03, 201924.0124.5623.9424.4524.4515,600
Aug 30, 201923.6624.3023.2523.6023.6039,800
Aug 29, 201923.7423.8323.5123.7023.705,900
Aug 28, 201923.3523.6223.1723.6023.6012,700
Aug 27, 201923.8923.8923.4523.6323.639,800
Aug 26, 201923.5823.7123.4423.6123.616,400
Aug 23, 201924.0524.0523.1723.2023.2010,900
Aug 22, 201924.0824.1224.0324.0924.0910,100
Aug 21, 201924.2324.2324.0824.0824.082,800
Aug 20, 201924.4724.5924.0624.0824.0811,900
Aug 19, 201924.5124.9124.5124.7524.7511,500
Aug 16, 201924.1624.1923.8924.1124.1119,900
Aug 15, 201923.9924.0123.6624.0124.019,000
Aug 14, 201923.8623.9023.7023.7723.7712,500
Aug 13, 201923.1524.3523.1524.1124.1126,800
Aug 12, 201923.4223.4223.0023.1923.1920,100
Aug 09, 201923.8823.8823.5223.8423.8418,100
Aug 08, 201924.0824.2623.9324.0224.0227,700
Aug 07, 201924.0024.2323.5824.2324.2314,400
Aug 06, 201924.2324.5023.9024.2324.2316,600
Aug 05, 201924.8824.9423.7523.8123.8147,600
Aug 02, 201926.1626.3725.9426.0526.0520,800
Aug 01, 201927.3427.4226.0026.0026.0024,700
Jul 31, 201927.7627.8927.4727.4727.4713,900
Jul 30, 201927.9127.9727.8027.8627.869,500
Jul 29, 201928.2428.3628.2028.3628.363,900
Jul 26, 201928.5628.5628.3028.4428.4413,000
Jul 25, 201928.7428.7428.3428.3928.394,800
Jul 24, 201928.7828.9728.5028.9128.9151,500
Jul 23, 201928.9129.0828.6829.0729.0710,000
Jul 22, 201928.7428.8328.6728.8328.834,500
Jul 19, 201929.3329.8829.0029.0029.0013,900
Jul 18, 201929.0429.1929.0229.1929.191,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...