UK markets closed

China Eastern Airlines Corporation Limited (CEA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.67-0.29 (-1.62%)
At close: 10:51AM EDT
16.85 -0.82 (-4.63%)
After hours: 06:21PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202217.7017.7017.5517.6717.671,500
18 Aug 202217.9017.9717.8017.9617.966,400
17 Aug 202217.9618.2517.9518.0518.053,700
16 Aug 202217.6618.1517.6617.8517.858,800
15 Aug 202217.9018.3417.4717.7617.7613,600
12 Aug 202217.0018.4116.8018.4118.4125,900
11 Aug 202218.1618.1618.0718.0718.071,000
10 Aug 202217.8117.8617.8117.8617.86500
09 Aug 202218.0918.1317.9917.9917.991,800
08 Aug 202218.0618.0918.0018.0018.00600
05 Aug 202217.6218.0517.6217.8617.861,700
04 Aug 202217.9617.9617.9617.9617.96800
03 Aug 202217.6817.8017.6817.6817.681,500
02 Aug 202217.6817.8317.6217.8117.812,500
01 Aug 202218.0518.1017.8817.8817.881,400
29 Jul 202218.1618.1618.1118.1218.121,800
28 Jul 202218.3618.5118.3618.4818.482,800
27 Jul 202218.3318.5018.3218.5018.502,100
26 Jul 202218.1418.1418.1218.1318.132,300
25 Jul 202218.3018.3018.1818.1818.18700
22 Jul 202218.3418.4418.2118.2318.233,100
21 Jul 202218.5218.5218.4918.5118.511,100
20 Jul 202218.7718.7718.6118.6718.671,300
19 Jul 202218.6218.9518.6218.9518.953,600
18 Jul 202218.8418.9218.7018.7618.769,500
15 Jul 202219.3519.3518.5018.5618.561,500
14 Jul 202219.0719.1619.0019.1619.167,600
13 Jul 202218.7218.8418.7218.8218.821,800
12 Jul 202218.9519.1418.8218.8218.822,300
11 Jul 202218.8218.8218.4318.5018.504,100
08 Jul 202219.1619.2019.0419.2019.202,900
07 Jul 202218.4519.1918.4519.0519.056,400
06 Jul 202218.4918.4918.1918.1918.1915,300
05 Jul 202218.7418.8818.4918.7618.767,100
01 Jul 202218.8819.0918.8819.0519.0511,600
30 Jun 202218.5619.2318.5619.1119.115,800
29 Jun 202219.2219.3819.0419.1819.183,800
28 Jun 202218.4919.1718.4919.0019.0025,100
27 Jun 202217.7517.8717.7217.8317.8313,200
24 Jun 202217.3417.6017.3317.4117.413,700
23 Jun 202217.0017.0016.7016.8416.843,100
22 Jun 202216.9517.0316.9317.0117.01600
21 Jun 202216.8517.0116.8517.0017.003,700
17 Jun 202216.4216.6016.4016.6016.601,000
16 Jun 202216.4616.6716.1516.6716.672,300
15 Jun 202217.0517.0516.8216.9616.961,000
14 Jun 202216.6016.9416.2816.8216.8215,100
13 Jun 202216.6816.6816.2116.3916.3922,600
10 Jun 202217.0517.0516.8016.8416.842,600
09 Jun 202217.5617.6117.0517.2717.272,700
08 Jun 202217.7017.7817.6717.7217.725,500
07 Jun 202217.6617.7917.4017.5417.5411,300
06 Jun 202217.5117.8417.4017.6817.6812,900
03 Jun 202217.3817.5517.2817.5117.514,900
02 Jun 202217.6017.7317.6017.6617.661,200
01 Jun 202217.8117.8117.3917.4717.4710,000
31 May 202217.5817.7717.5817.7717.777,000
27 May 202217.4117.5417.4017.5417.542,000
26 May 202217.0217.6117.0217.6117.6114,100
25 May 202217.0117.0116.7116.7416.742,800
24 May 202216.5216.6716.4816.5416.543,500
23 May 202216.8516.9416.7816.8616.862,300
20 May 202217.0517.0516.7116.7116.712,200
19 May 202216.9317.0616.9317.0517.0513,500
18 May 202216.5516.5716.2316.2316.236,500
17 May 202216.8916.9016.6716.7516.7516,100
16 May 202216.5116.7416.5116.6616.664,600
13 May 202216.5616.7516.4316.5816.589,400
12 May 202216.0616.3516.0416.3016.3017,700
11 May 202216.5016.8316.2816.2816.284,300
10 May 202216.2916.5015.9816.0616.0610,300
09 May 202216.0416.0415.7715.7815.7812,300
06 May 202216.5216.5216.1116.2516.2512,600
05 May 202216.7616.7716.3916.4916.4915,600
04 May 202217.1017.5017.1017.5017.5032,700
03 May 202216.8717.3416.8717.0117.017,400
02 May 202216.4616.7616.3816.5916.592,900
29 Apr 202216.6016.8016.5516.8016.807,500
28 Apr 202216.7116.7116.3716.4116.413,000
27 Apr 202216.3816.5716.2816.5316.537,700
26 Apr 202216.3716.8116.0416.0416.0423,300
25 Apr 202216.2916.6016.2416.4016.4026,600
22 Apr 202216.0716.5916.0716.4216.4217,800
21 Apr 202216.5416.5415.9315.9715.9721,300
20 Apr 202216.7216.7716.4916.5716.5710,000
19 Apr 202216.4316.7016.3616.6716.6712,900
18 Apr 202216.8816.8816.1516.1816.1816,300
14 Apr 202216.7616.9016.7216.9016.907,600
13 Apr 202216.5716.7516.5416.6316.6322,900
12 Apr 202216.4116.8016.3416.4616.4663,400
11 Apr 202216.2316.4315.8515.8815.8826,300
08 Apr 202216.5516.6016.4616.4916.496,800
07 Apr 202216.8216.8216.4616.4716.4717,900
06 Apr 202216.9116.9816.8616.8916.8919,200
05 Apr 202217.4317.4316.9716.9716.979,600
04 Apr 202217.2517.4617.2317.3517.3517,200
01 Apr 202217.4717.4917.1017.1017.1012,800
31 Mar 202217.3517.3516.9516.9616.9619,600
30 Mar 202217.1717.5017.1617.3317.3313,200
29 Mar 202217.0117.5417.0017.1317.1329,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...