Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Eastern Airlines Corp Ltd ADR (NY: CEA )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 106.42 110.00 106.00 109.40 50,100 +3.90(+3.70%)
Oct 30, 2007 106.40 109.99 104.80 105.50 35,800 +0.34(+0.32%)
Oct 29, 2007 106.00 109.99 104.86 105.16 23,100 -2.41(-2.24%)
Oct 26, 2007 104.37 107.86 104.37 107.57 18,600 -1.83(-1.67%)
Oct 25, 2007 109.20 110.00 107.90 109.40 15,300 +1.53(+1.42%)
Oct 24, 2007 107.50 109.55 105.89 107.87 43,400 +4.70(+4.56%)
Oct 23, 2007 102.01 103.17 100.25 103.17 26,600 +4.87(+4.95%)
Oct 22, 2007 95.57 99.20 94.56 98.30 30,700 -0.35(-0.35%)
Oct 19, 2007 103.89 104.79 97.21 98.65 52,800 -5.73(-5.49%)
Oct 18, 2007 100.06 107.79 99.80 104.38 89,700 -7.20(-6.45%)
Oct 17, 2007 104.01 111.58 103.81 111.58 129,100 +9.88(+9.71%)
Oct 16, 2007 102.91 103.72 101.00 101.70 26,100 -0.48(-0.47%)
Oct 15, 2007 106.50 106.50 100.67 102.18 52,900 -0.82(-0.80%)
Oct 12, 2007 101.56 103.00 100.48 103.00 74,400 +8.26(+8.72%)
Oct 11, 2007 100.25 100.97 93.00 94.74 71,000 -3.26(-3.33%)
Oct 10, 2007 98.50 98.50 96.00 98.00 32,800 -0.65(-0.66%)
Oct 09, 2007 97.25 99.91 97.25 98.65 28,300 +3.28(+3.44%)
Oct 08, 2007 94.99 96.24 94.04 95.37 43,700 -7.17(-6.99%)
Oct 05, 2007 100.00 103.00 99.00 102.54 49,000 +6.52(+6.79%)
Oct 04, 2007 94.55 96.02 93.75 96.02 82,500 -2.26(-2.30%)
Oct 03, 2007 98.90 101.00 98.00 98.28 75,600 -8.24(-7.74%)
Oct 02, 2007 109.30 110.50 105.03 106.52 80,800 -0.41(-0.38%)
Oct 01, 2007 105.00 108.49 103.97 106.93 100,800 +5.01(+4.92%)
Sep 28, 2007 105.90 105.90 100.00 101.92 97,500 -7.08(-6.50%)
Sep 27, 2007 101.75 109.00 101.00 109.00 252,700 +15.00(+15.96%)
Sep 26, 2007 95.49 99.87 92.95 94.00 165,800 -3.70(-3.79%)
Sep 25, 2007 94.11 99.33 90.00 97.70 277,100 -10.30(-9.54%)
Sep 24, 2007 120.00 120.00 107.00 108.00 397,000 -23.60(-17.93%)
Sep 21, 2007 125.95 147.30 125.42 131.60 534,800 +10.36(+8.55%)
Sep 20, 2007 110.00 126.49 110.00 121.24 251,200 +26.24(+27.62%)
Sep 19, 2007 92.70 97.50 92.50 95.00 109,000 +3.80(+4.17%)
Sep 18, 2007 86.49 91.75 86.17 91.20 50,800 +7.06(+8.39%)
Sep 17, 2007 84.00 85.00 82.73 84.14 15,500 +1.12(+1.35%)
Sep 14, 2007 81.29 83.78 81.29 83.02 14,600 +2.31(+2.86%)
Sep 13, 2007 81.92 81.92 80.61 80.71 25,900 -2.54(-3.05%)
Sep 12, 2007 84.30 84.30 81.05 83.25 51,800 -1.75(-2.06%)
Sep 11, 2007 86.17 86.70 84.80 85.00 44,700 -1.71(-1.97%)
Sep 10, 2007 86.50 87.59 85.10 86.71 49,900 +4.70(+5.73%)
Sep 07, 2007 84.40 84.40 81.32 82.01 22,900 -0.57(-0.69%)
Sep 06, 2007 82.40 82.80 80.50 82.58 33,900 +4.48(+5.74%)
Sep 05, 2007 80.49 80.55 76.82 78.10 56,700 -1.51(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.