$23.49 -0.63 (%) China Eastern Air Shs Sponsored American Deposit Receipt Repr 50 Shs -H- - NYSE

Mar. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEA historical data

Date Open High Low Close Volume
3/3/201523.6623.6623.4323.4913,822
3/2/201524.0424.1723.9824.1213,667
2/27/201524.0024.0623.9224.069,249
2/26/201524.1824.3224.1824.3214,882
2/25/201524.0424.0423.8523.8523,024
2/24/201524.2624.2824.1824.2411,577
2/23/201524.0324.0824.0224.0312,897
2/20/201524.0024.3523.9624.3511,411
2/19/201523.9324.1523.8424.0824,939
2/18/201523.7523.9223.7523.9210,456
2/17/201523.6823.6823.4523.5819,247
2/13/201523.3023.3423.1923.217,627
2/12/201523.6323.6323.5023.5021,277
2/11/201523.8923.9123.7623.9124,308
2/10/201523.0723.2322.9923.2234,474
2/9/201523.0023.0022.8722.9833,682
2/6/201523.4723.5623.3423.3417,799
2/5/201524.4024.4424.2724.2911,484
2/4/201524.4324.8324.4124.8357,220
2/3/201523.9524.0123.0623.0678,404
2/2/201525.6625.6625.2425.4351,287
1/30/201526.4326.9826.1226.4039,981
1/29/201525.1725.1825.0225.1719,139
1/28/201524.9424.9424.6524.6729,562
1/27/201524.7624.7824.5824.6128,668
1/26/201525.9125.9125.6625.8816,932
1/23/201525.3925.4625.3325.4511,346
1/22/201525.2825.7325.1425.7034,631
1/21/201525.1725.2825.0825.1234,870
1/20/201524.3924.4424.2424.4026,109
1/16/201524.8924.8924.5424.5632,178
1/15/201525.2425.3025.0325.1626,982
1/14/201525.6425.7125.4625.4625,020
1/13/201526.0626.0625.3225.3745,603
1/12/201525.8825.8825.3325.5334,519
1/9/201525.9626.0425.7425.9644,092
1/8/201526.1926.4026.1926.3220,207
1/7/201526.2826.4326.2226.2533,948
1/6/201525.4625.7025.2025.6043,141
1/5/201524.7124.9124.6124.9143,703
1/2/201523.9323.9623.6823.7515,722
12/31/201424.1724.3124.1724.2416,938
12/30/201423.8924.0323.8423.8412,413
12/29/201423.8523.9723.8323.9415,945
12/26/201424.1024.5224.1024.3517,954
12/24/201423.6223.6523.4723.6210,350
12/23/201424.0524.2023.8523.8618,949
12/22/201423.9024.3923.7824.3439,068
12/19/201424.4924.7324.2624.7367,702
12/18/201424.1924.3924.0324.3025,974
12/17/201424.1224.5624.1224.4736,045
12/16/201424.9625.3724.9624.9926,822
12/15/201424.7624.8424.4624.8347,573
12/12/201424.9925.2924.9125.2853,565
12/11/201425.7226.5725.7226.3061,608
12/10/201423.8723.9123.7523.8553,127
12/9/201423.2623.3623.1823.3218,780
12/8/201423.9824.2023.9424.1336,638
12/5/201424.1224.1223.4923.5727,394
12/4/201423.9724.1523.8524.1145,816
12/3/201424.3824.5824.2624.3730,799
12/2/201424.9524.9824.7524.9820,255
12/1/201424.9025.0024.7124.7356,981
11/28/201424.8524.9524.7524.8540,572
11/26/201423.3323.5123.3323.4929,856
11/25/201422.5722.6222.3522.5328,542
11/24/201421.9521.9521.8921.9316,206
11/21/201421.8221.9821.8221.8743,675
11/20/201421.2121.3521.1721.1717,468
11/19/201421.5921.7221.5521.5828,728
11/18/201421.0321.0820.9220.9329,750
11/17/201421.2721.2721.0421.1937,729
11/14/201423.6623.7223.4723.7246,775
11/13/201423.6923.9823.6623.79110,402
11/12/201422.6922.9622.6622.9633,175
11/11/201421.7321.9421.7121.9417,580
11/10/201421.4321.8021.3721.7043,265
11/7/201420.3320.4520.2320.4214,500
11/6/201420.0320.1019.9720.0410,510
11/5/201420.1020.1419.9719.9822,737
11/4/201420.0820.0819.9620.0414,493
11/3/201419.9519.9719.5719.7945,852
10/31/201418.9918.9918.3818.7646,808
10/30/201417.9218.0517.8917.9825,867
10/29/201417.6517.7417.2317.2315,215
10/28/201417.1017.1617.0617.167,381
10/27/201416.4816.5516.4816.543,542
10/24/201416.3716.4516.3116.4117,155
10/23/201416.8416.8616.7616.809,338
10/22/201416.8216.8216.6416.6511,695
10/21/201416.6916.7516.6416.6918,071
10/20/201417.2217.3417.1917.349,090
10/17/201417.5717.6917.5617.6034,620
10/16/201417.4217.6517.4017.5711,041
10/15/201417.4317.5417.1317.4521,573
10/14/201416.6916.7416.6416.7414,145
10/13/201416.8917.0016.8516.855,521
10/10/201416.9516.9516.7416.746,598
10/9/201417.0717.0716.8316.879,360
10/8/201416.9317.1716.8217.1719,130
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center