CEA - China Eastern Airlines Corporation Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 31, 201930.7030.9130.5930.8630.8610,000
Jan 30, 201930.7531.1030.6631.1031.1012,300
Jan 29, 201930.5230.5230.3230.3330.332,300
Jan 28, 201930.3930.5430.3930.5430.542,700
Jan 25, 201930.4330.4330.0630.3130.3110,600
Jan 24, 201930.2130.4530.1030.4030.405,800
Jan 23, 201929.9129.9229.6629.8229.827,900
Jan 22, 201929.7029.7029.2529.3029.3012,000
Jan 18, 201930.6930.7630.4330.7330.7310,500
Jan 17, 201929.3530.0529.3530.0130.0111,000
Jan 16, 201928.6428.9028.6428.8628.865,200
Jan 15, 201928.8928.8928.5328.8328.837,900
Jan 14, 201928.9429.1728.8929.0429.045,300
Jan 11, 201929.6529.8329.4429.5729.5717,900
Jan 10, 201928.1728.4028.0128.3428.3413,000
Jan 09, 201927.7228.1827.7228.0828.0814,600
Jan 08, 201927.6127.9527.5027.7627.767,800
Jan 07, 201927.2027.6827.0327.6827.6811,800
Jan 04, 201926.7326.8026.0526.7126.7122,200
Jan 03, 201926.8126.8126.2626.2626.2617,500
Jan 02, 201927.0027.6027.0027.5427.5421,400
Dec 31, 201827.9527.9527.3627.3827.386,500
Dec 28, 201827.4527.5427.2627.2827.289,200
Dec 27, 201827.2127.4026.9327.2327.2317,500
Dec 26, 201826.9727.2326.7027.2027.2015,100
Dec 24, 201826.7727.1626.7726.8326.835,800
Dec 21, 201827.8427.8427.0027.0327.0319,200
Dec 20, 201828.1628.2727.9528.1928.199,400
Dec 19, 201829.2929.2928.1828.4328.4313,900
Dec 18, 201829.4929.6729.3229.6229.626,400
Dec 17, 201829.9630.1229.6729.6729.678,800
Dec 14, 201830.7130.9430.7130.7230.726,400
Dec 13, 201830.8730.9730.5330.7130.717,800
Dec 12, 201830.0230.1429.6529.9129.915,000
Dec 11, 201830.2930.2929.5829.6029.6014,800
Dec 10, 201829.9130.2629.6930.1530.1515,900
Dec 07, 201830.6030.9230.1130.1530.1535,700
Dec 06, 201830.9331.0030.5031.0031.0010,300
Dec 04, 201832.8032.8232.0632.0632.0611,800
Dec 03, 201832.0932.2231.8832.0332.035,500
Nov 30, 201831.0431.5831.0431.4331.435,100
Nov 29, 201831.1831.2030.9830.9830.984,400
Nov 28, 201830.6431.5230.3831.5231.529,800
Nov 27, 201830.5831.0430.4930.7730.777,800
Nov 26, 201831.6832.0531.5331.8331.8311,000
Nov 23, 201831.0931.9631.0931.8031.8019,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...