$23.29 -1.34 (%) China Eastern Air Shs Sponsored American Deposit Receipt Repr 50 Shs -H- - NYSE

Sep. 4, 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
9/4/201523.7023.9423.2023.2972,783
9/3/201524.5725.1124.5724.6338,795
9/2/201524.5824.7024.1924.7047,324
9/1/201524.4324.5724.0924.1973,333
8/31/201526.4426.4425.8225.8571,873
8/28/201527.1527.5026.1426.44146,898
8/27/201528.2929.2828.2928.83110,211
8/26/201526.0026.0624.9725.9694,172
8/25/201526.2227.2525.8026.16147,497
8/24/201525.6626.9825.3426.11167,966
8/21/201528.9829.1128.4128.5992,236
8/20/201530.3430.3429.8529.8685,923
8/19/201532.2132.3531.8132.2563,458
8/18/201532.8233.3032.6532.8485,476
8/17/201535.6136.2335.5936.0968,596
8/14/201534.8436.4034.7336.1278,564
8/13/201534.4235.8734.3635.2759,866
8/12/201533.9334.4333.2234.17192,318
8/11/201535.4738.3635.0136.83241,291
8/10/201542.1842.6242.1342.5845,508
8/7/201541.1441.3641.0941.3332,816
8/6/201541.6841.8141.3441.7746,743
8/5/201542.2542.3441.8141.9253,192
8/4/201542.4442.9742.3842.7845,835
8/3/201540.5440.5540.2640.4924,889
7/31/201540.1241.2640.0440.4667,899
7/30/201540.3940.6839.8840.3364,162
7/29/201541.8443.7141.7943.20108,094
7/28/201542.6742.8542.3442.8581,244
7/27/201545.7646.1443.4744.3487,755
7/24/201547.0048.9347.0047.4260,485
7/23/201546.8050.6546.1749.5094,654
7/22/201544.4244.4244.2144.4125,455
7/21/201545.0245.2144.8945.1539,605
7/20/201544.5544.6244.0644.2449,798
7/17/201544.1244.1743.6244.0864,901
7/16/201541.3841.6641.0441.6683,385
7/15/201538.2238.5637.7237.98121,537
7/14/201540.1740.3039.9440.1437,682
7/13/201541.5341.8040.8141.4574,106
7/10/201539.4539.4938.9139.4379,682
7/9/201538.1838.5038.0738.2097,080
7/8/201533.5533.9332.9032.90103,692
7/7/201535.0835.8734.6535.8297,841
7/6/201537.0737.5036.5037.5050,253
7/2/201539.9039.9539.3739.5562,915
7/1/201541.4541.4540.2041.0441,409
6/30/201541.5841.7841.0541.5086,473
6/29/201539.5039.7339.1639.1661,040
6/26/201542.4842.6042.0242.2049,916
6/25/201545.7345.7345.0245.1623,870
6/24/201545.8346.1845.6545.9664,147
6/23/201545.6545.8245.4245.5045,495
6/22/201542.8442.9442.5842.7623,689
6/19/201542.5042.8742.5042.5651,691
6/18/201542.0742.2041.8742.0052,195
6/17/201539.7840.0639.7339.7352,580
6/16/201538.5038.5938.3438.5054,578
6/15/201540.3140.5040.1240.3063,609
6/12/201539.7140.1139.7140.0514,084
6/11/201539.4239.7439.2239.6434,718
6/10/201540.4340.6940.4040.5144,333
6/9/201539.7139.8438.8739.0269,244
6/8/201540.3141.2840.3141.1663,748
6/5/201539.2439.3639.0039.1520,278
6/4/201539.5739.5839.0739.2822,640
6/3/201538.3938.7938.3338.6625,649
6/2/201538.6238.8338.4638.5026,120
6/1/201537.9538.6037.9537.9861,955
5/29/201539.0839.0837.7837.7853,433
5/28/201537.7937.9837.7037.7358,046
5/27/201539.9840.3139.8740.3142,333
5/26/201539.2639.7839.2039.5077,591
5/22/201536.9637.2836.9137.2336,784
5/21/201537.3437.4937.0037.0046,970
5/20/201537.3237.4836.9437.3090,472
5/19/201535.3735.7635.3535.7632,053
5/18/201535.3935.6435.1735.5632,126
5/15/201535.9335.9335.8235.898,396
5/14/201535.8836.1635.7936.1625,641
5/13/201536.0536.0535.6635.9024,648
5/12/201537.1637.3036.6236.7853,037
5/11/201536.2736.2735.7735.8054,140
5/8/201536.4636.8036.3236.7859,475
5/7/201533.4633.9233.3633.9270,656
5/6/201535.1935.1934.5034.7170,342
5/5/201536.9637.1936.5336.5349,410
5/4/201538.5238.7338.4538.6851,153
5/1/201538.7539.0638.7039.0630,589
4/30/201538.7038.9438.6138.7347,520
4/29/201537.5038.0037.5037.8974,669
4/28/201538.0138.3937.6738.1692,549
4/27/201539.3539.5838.7839.19149,206
4/24/201540.4341.4540.0040.74180,117
4/23/201545.0845.0843.3443.50126,333
4/22/201546.0646.4145.0045.8296,852
4/21/201538.4147.5138.4046.55325,954
4/20/201537.5138.8337.5138.3929,967
4/17/201536.9637.4536.4137.4525,397
4/16/201537.0937.6136.5437.6128,040
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!