CEA - China Eastern Airlines Corporation Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 17, 201929.4929.4929.2629.2629.267,600
Jul 16, 201929.2929.2928.9529.1429.1410,800
Jul 15, 201928.8729.4028.7929.1429.1419,500
Jul 12, 201929.0029.0328.8128.9228.9213,200
Jul 11, 201929.8530.0429.0929.2029.2024,800
Jul 10, 201929.7030.9029.2130.8930.8927,600
Jul 09, 201929.2929.8029.2229.8029.8013,100
Jul 08, 201929.6829.7029.1529.6629.6610,100
Jul 05, 201930.3330.3329.9330.1730.1724,200
Jul 03, 201930.4530.6930.1530.2430.2412,900
Jul 02, 201930.9530.9530.4730.6130.6122,300
Jul 01, 201929.9530.5329.9530.4130.4147,000
Jun 28, 201929.5229.6929.4029.4229.4210,600
Jun 27, 201928.9629.2328.9129.2329.239,400
Jun 26, 201928.9229.0628.8628.9528.9512,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...