$23.70 +0.35 (%) China Eastern Air Shs Sponsored American Deposit Receipt Repr 50 Shs -H- - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEA historical data

Date Open High Low Close Volume
12/7/201623.5023.7623.4623.7017,208
12/6/201623.6223.6223.2323.3521,201
12/5/201623.8823.8823.6723.7814,910
12/2/201623.6723.9423.6723.8010,711
12/1/201623.8823.8823.5723.7620,283
11/30/201624.2124.2123.8023.9841,407
11/29/201623.6023.7723.0223.2531,446
11/28/201623.4923.5023.3123.3116,940
11/25/201623.3423.4623.3323.4417,941
11/23/201622.6222.8422.6222.7513,350
11/22/201622.8222.8622.6822.7713,019
11/21/201622.7022.8322.5722.7010,818
11/18/201622.8822.8822.6822.729,904
11/17/201622.5922.7822.5722.7225,522
11/16/201622.5522.6522.5222.578,571
11/15/201622.5622.9522.5622.9124,303
11/14/201622.2122.3122.1022.2619,290
11/11/201622.2122.4222.1922.3214,312
11/10/201622.5122.5422.1322.2141,267
11/9/201622.8222.9922.7422.9217,743
11/8/201622.7923.0322.6322.8612,056
11/7/201622.8323.1322.8123.0124,568
11/4/201622.4222.4422.2722.3310,062
11/3/201622.5822.6722.4722.5111,902
11/2/201622.4122.4222.1522.2515,092
11/1/201622.6022.6022.1722.3517,545
10/31/201622.6422.6622.4922.6118,387
10/28/201622.9322.9822.3022.7539,693
10/27/201623.0023.3323.0023.2212,697
10/26/201623.1723.3523.1123.2812,586
10/25/201623.4523.4523.1623.2230,930
10/24/201623.9523.9523.6423.7416,310
10/21/201624.0824.2124.0524.059,443
10/20/201624.2024.2124.0624.168,959
10/19/201624.2024.3824.1224.2219,116
10/18/201623.6823.7123.5223.5719,940
10/17/201623.4023.4923.3623.4016,641
10/14/201623.8523.8823.6623.7213,026
10/13/201623.0523.3522.9223.3517,286
10/12/201623.3223.3223.0723.1610,942
10/11/201624.0324.0323.6123.8119,090
10/10/201624.0924.3524.0924.3222,084
10/7/201624.1024.1623.9123.9814,768
10/6/201623.5823.6923.4723.657,300
10/5/201623.4423.6323.3223.6322,226
10/4/201623.5023.6123.2023.3017,099
10/3/201623.4523.7323.4523.7320,647
9/30/201623.0823.2623.0823.1736,805
9/29/201623.3023.3422.9122.9828,299
9/28/201623.4023.5323.2723.4914,329
9/27/201623.5223.6323.4623.5622,808
9/26/201623.7123.8923.4223.4639,294
9/23/201623.9323.9523.8323.9317,876
9/22/201623.9423.9823.8023.8927,319
9/21/201624.2424.3523.9424.2736,522
9/20/201624.7024.7024.5124.5110,220
9/19/201625.0025.0024.4524.5130,941
9/16/201625.0325.1524.8725.0328,237
9/15/201625.0525.2425.0025.1021,610
9/14/201624.9225.0924.8124.8715,283
9/13/201624.7524.8024.3624.4949,876
9/12/201625.2225.6025.0925.4941,557
9/9/201626.4326.4626.0826.2932,281
9/8/201626.0526.1125.8426.1131,818
9/7/201626.5726.6726.5226.5412,410
9/6/201626.3926.4026.1626.1617,922
9/2/201625.6925.7225.5125.5426,315
9/1/201625.6325.7425.2625.6234,197
8/31/201625.7925.9425.6525.9422,363
8/30/201625.9025.9525.4925.6830,607
8/29/201626.7426.7426.5626.6717,547
8/26/201627.0027.2326.7026.8320,293
8/25/201626.9227.0026.5726.6159,976
8/24/201627.3627.4927.2227.4717,452
8/23/201627.4227.6327.3627.3625,266
8/22/201627.6627.7127.4127.4924,660
8/19/201628.1329.1327.9829.1315,592
8/18/201628.8629.0428.7129.038,687
8/17/201629.0229.0228.7228.9514,254
8/16/201629.4829.5529.3829.479,507
8/15/201628.8529.7228.7729.7270,273
8/12/201628.2928.3428.0928.0918,288
8/11/201627.9528.2427.9528.1211,869
8/10/201627.9627.9627.5427.648,748
8/9/201627.7527.9327.7527.937,148
8/8/201627.7427.7427.5027.507,769
8/5/201627.5727.7827.5727.786,886
8/4/201627.4827.5127.2927.3213,323
8/3/201627.2927.4327.2127.405,680
8/2/201627.3427.3827.0027.2418,964
8/1/201627.4427.6127.3527.3513,995
7/29/201628.0128.2127.9428.0912,624
7/28/201628.4028.5928.3128.4920,305
7/27/201627.8727.9927.7827.9011,257
7/26/201628.5128.5928.3928.5717,185
7/25/201627.8027.8427.6927.7315,055
7/22/201628.0228.0227.7627.9811,519
7/21/201628.4228.4928.2328.4418,583
7/20/201628.7028.7328.5928.6420,489
7/19/201627.7527.8027.5927.629,709
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center