CEA - China Eastern Airlines Corporation Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201928.8128.9028.4328.4328.4313,600
Jun 24, 201929.4329.5429.2729.2929.298,300
Jun 21, 201930.4330.4329.5229.5229.5221,600
Jun 20, 201930.5730.9629.4430.6730.6746,600
Jun 19, 201929.0429.2028.9028.9028.9060,800
Jun 18, 201927.2828.3527.1728.3228.3245,900
Jun 17, 201927.1527.5227.1527.5227.527,500
Jun 14, 201927.5827.8227.4027.5027.505,900
Jun 13, 201927.7928.0027.6127.7127.7110,500
Jun 12, 201928.1428.1427.7427.7727.7714,400
Jun 11, 201928.4028.4928.1828.4928.4916,100
Jun 10, 201927.2727.4427.0327.0327.0317,900
Jun 07, 201927.2027.5727.2027.5727.5710,300
Jun 06, 201927.2227.2227.0027.1427.144,600
Jun 05, 201927.5127.5427.3827.4127.416,000
Jun 04, 201927.1227.4627.1027.3727.3711,400
Jun 03, 201927.2427.6527.1627.3827.387,300
May 31, 201927.3827.6227.2427.4127.4143,900
May 30, 201928.0028.0027.6227.9927.999,100
May 29, 201928.9528.9528.4428.5528.5520,700
May 28, 201928.3328.9528.0528.9528.9517,400
May 24, 201927.4927.8427.2027.2027.2012,000
May 23, 201927.4527.6427.1627.3027.3011,400
May 22, 201928.1628.4028.0928.3828.383,100
May 21, 201928.2228.6728.2228.5528.559,700
May 20, 201928.4228.7828.0128.2128.2125,800
May 17, 201929.5029.5929.3129.3629.3610,400
May 16, 201929.9930.2229.8429.9229.9213,700
May 15, 201930.2030.6329.8529.8629.8615,900
May 14, 201930.3930.6530.0530.5030.5021,900
May 13, 201931.4431.4430.5830.5930.5915,000
May 10, 201931.7432.3031.1032.0232.0210,100
May 09, 201930.2531.3030.2431.0231.0222,300
May 08, 201932.5732.5731.9532.2332.2317,100
May 07, 201934.0034.0032.6032.9832.9821,000
May 06, 201934.2534.2533.3734.0034.0025,700
May 03, 201936.6437.0736.6437.0737.076,400
May 02, 201936.4936.5836.1436.2036.2013,500
May 01, 201934.6035.2634.5335.0035.003,900
Apr 30, 201935.1935.2734.3034.4034.4021,500
Apr 29, 201934.6935.0034.1434.5434.5411,300
Apr 26, 201934.1934.7334.1934.5334.5312,500
Apr 25, 201934.2234.2233.9034.0634.068,300
Apr 24, 201935.1235.1834.8334.8334.838,100
Apr 23, 201935.5635.5634.6734.8534.8516,100
Apr 22, 201937.2437.2436.1037.0037.008,100
Apr 18, 201937.8937.9237.0037.6537.6513,600
Apr 17, 201937.8337.9837.3037.7437.7422,600
Apr 16, 201937.5037.5037.3037.3737.372,200
Apr 15, 201937.3037.3037.0037.1537.1518,400
Apr 12, 201938.1638.2837.3937.8237.8221,900
Apr 11, 201938.0238.0237.3637.3637.3621,300
Apr 10, 201938.9838.9838.5638.7238.727,800
Apr 09, 201939.0739.0738.7138.7138.716,000
Apr 08, 201939.3139.3138.8939.2139.2113,000
Apr 05, 201939.5039.9739.5039.9139.9113,000
Apr 04, 201939.8940.0039.2039.6839.6837,200
Apr 03, 201937.9942.5037.0341.9041.90178,800
Apr 02, 201936.1136.7336.0036.2436.2424,000
Apr 01, 201936.7336.7535.7636.1936.1921,300
Mar 29, 201934.9934.9934.1534.3634.3612,900
Mar 28, 201933.6833.8833.1133.4433.4444,300
Mar 27, 201933.4033.5033.2033.4833.485,500
Mar 26, 201932.2832.7032.2832.4132.4116,000
Mar 25, 201932.3032.3332.0732.2832.2812,500
Mar 22, 201932.9132.9132.2832.7532.7512,000
Mar 21, 201932.7433.3132.7433.2133.214,400
Mar 20, 201932.6532.8732.1432.6632.6613,000
Mar 19, 201933.5133.6933.4533.4533.458,100
Mar 18, 201933.0333.2232.9433.2233.228,800
Mar 15, 201932.6733.0332.6732.9932.9911,300
Mar 14, 201932.4132.6532.2732.3332.3318,600
Mar 13, 201931.3031.4131.1431.1531.1510,000
Mar 12, 201931.4931.4931.1931.2631.265,600
Mar 11, 201930.4231.3530.4231.3531.3515,100
Mar 08, 201930.0030.0729.8029.9429.9412,600
Mar 07, 201931.4331.4330.5630.5630.5621,300
Mar 06, 201932.3832.4132.0032.1232.129,400
Mar 05, 201932.2332.6532.1232.6532.657,100
Mar 04, 201932.9632.9631.8031.9131.9115,200
Mar 01, 201932.7532.7732.4532.7532.7513,800
Feb 28, 201932.3132.3131.9332.1032.1015,500
Feb 27, 201933.1233.1232.8632.9732.9722,200
Feb 26, 201934.0034.0833.5534.0834.089,200
Feb 25, 201935.5135.7335.0935.5135.5130,000
Feb 22, 201934.2634.6734.0034.6734.6734,200
Feb 21, 201932.7432.8832.5732.5732.5712,200
Feb 20, 201931.5031.7831.5031.6331.635,300
Feb 19, 201931.2031.2030.7431.1831.187,700
Feb 15, 201931.5431.5531.2331.4131.4112,200
Feb 14, 201931.8032.0031.7332.0032.0010,700
Feb 13, 201931.3031.4431.0631.1931.1916,800
Feb 12, 201929.9330.3929.9330.1830.186,200
Feb 11, 201929.8430.0329.7129.7129.717,200
Feb 08, 201930.4330.4730.3330.4730.472,000
Feb 07, 201930.6730.7030.5530.6230.624,200
Feb 06, 201931.5831.5830.8630.9930.997,300
Feb 05, 201931.0531.5231.0231.4731.4711,000
Feb 04, 201930.9230.9530.7730.8530.854,300
Feb 01, 201930.6330.8030.6030.6430.646,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...