China Eastern Air Shs Sponsored American Deposit Receipt Repr 50 Shs -H- $17.48

up +0.04


18/9/2014 03:57 PM  |  NYSE : CEA  
Industries : Transportation / Major Airlines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEA historical data

Date Open High Low Close Volume
9/17/201417.4517.4917.3817.449,278
9/16/201417.2417.5017.1917.4120,232
9/15/201417.1317.1717.0317.089,776
9/12/201417.2317.2317.1117.186,581
9/11/201417.2617.3317.2517.334,201
9/10/201417.2717.3417.2217.306,225
9/9/201417.1517.1517.0517.157,000
9/8/201417.2917.2917.0417.1032,508
9/5/201417.3017.3117.2517.2811,107
9/4/201417.3417.3417.2117.214,923
9/3/201417.5217.5517.2217.3223,288
9/2/201417.3617.3617.1517.1729,438
8/29/201416.7016.7016.2316.2310,782
8/28/201416.7816.7816.6316.6417,178
8/27/201416.9016.9716.8416.8610,669
8/26/201417.2817.2817.1417.1610,274
8/25/201417.4317.4517.3817.4226,902
8/22/201416.8016.8016.7016.708,567
8/21/201416.9016.9616.7916.798,627
8/20/201416.8416.9016.8016.8512,418
8/19/201417.0017.0116.8816.8819,387
8/18/201417.0317.0616.9717.0110,697
8/15/201416.9917.0116.8116.9210,001
8/14/201417.0017.0416.8816.9924,891
8/13/201417.2417.2817.1017.1122,681
8/12/201416.7016.7116.6216.686,200
8/11/201416.7216.7716.6816.7715,790
8/8/201416.2116.2716.1616.2416,953
8/7/201416.3916.3916.1416.2117,707
8/6/201416.6116.6716.5716.6021,568
8/5/201416.4816.5016.3116.4027,148
8/4/201416.5016.5616.4416.5143,776
8/1/201415.9115.9715.7615.7819,315
7/31/201415.7515.7915.5715.5723,701
7/30/201415.8415.8415.5315.5936,652
7/29/201416.0716.0915.7015.7643,352
7/28/201416.0516.1316.0116.0646,963
7/25/201415.7815.8015.7115.7234,806
7/24/201415.5315.6115.3515.4272,842
7/23/201415.5315.5315.3615.3832,039
7/22/201415.4715.4715.3915.4118,396
7/21/201415.3315.3415.2215.2924,337
7/18/201415.4215.5315.3515.469,140
7/17/201415.6815.7415.5015.5020,693
7/16/201415.8515.9115.8315.8518,985
7/15/201415.8015.8115.7115.7518,024
7/14/201416.0216.0615.9716.0136,741
7/11/201416.0016.0515.9315.9317,356
7/10/201415.7115.7815.6815.7619,352
7/9/201416.0316.0315.9316.0129,063
7/8/201416.0816.1015.8415.9026,422
7/7/201416.1216.1415.9916.0424,662
7/3/201415.8215.8215.5315.6029,853
7/2/201415.4015.5015.2715.3219,671
7/1/201415.4015.4315.2515.2715,915
6/30/201415.4615.4815.2415.2816,749
6/27/201415.4815.4815.2515.4120,995
6/26/201415.5615.6615.5615.6023,148
6/25/201415.4915.5915.4915.553,332
6/24/201415.4015.4815.3715.4620,948
6/23/201415.4615.4815.3215.4117,597
6/20/201415.5915.6415.2015.2051,292
6/19/201415.6415.6515.5415.6510,992
6/18/201415.6415.6715.5315.6333,812
6/17/201415.7715.7715.6615.7016,596
6/16/201416.0416.0515.9316.0410,369
6/13/201416.3716.3716.2916.299,094
6/12/201416.4416.4516.2916.3116,848
6/11/201416.3616.4616.3316.4617,007
6/10/201416.1516.2516.1516.2219,172
6/9/201415.4315.5715.4315.565,672
6/6/201415.4515.4515.3615.365,525
6/5/201415.3915.4515.3515.406,055
6/4/201415.1915.2815.1715.224,072
6/3/201415.2315.3615.2315.335,661
6/2/201415.2515.3115.2415.316,953
5/30/201415.2215.2715.1515.205,645
5/29/201415.4115.4815.3815.4317,992
5/28/201415.3115.4115.3015.377,623
5/27/201415.4415.4915.3215.447,239
5/23/201415.7015.7015.6115.6314,997
5/22/201415.6215.6215.5215.558,197
5/21/201415.7915.8315.7215.7511,266
5/20/201415.4615.5315.3815.424,352
5/19/201415.4315.4515.3615.447,730
5/16/201415.6615.6615.4815.5012,282
5/15/201415.7215.7515.6115.629,013
5/14/201415.6415.6915.5515.5713,090
5/13/201415.0115.1014.9915.089,947
5/12/201414.9414.9714.9014.966,004
5/9/201414.9314.9514.8514.916,392
5/8/201415.0315.0814.9715.0012,730
5/7/201415.0615.1015.0215.097,667
5/6/201415.1015.1615.1015.119,688
5/5/201415.1115.2115.0715.2126,980
5/2/201415.2515.4515.1515.4319,938
5/1/201415.4315.5515.4315.4812,000
4/30/201415.4315.4315.3415.409,915
4/29/201415.1815.2815.1815.286,574
4/28/201415.0115.1015.0115.0513,466
Trading Center