$40.31 +0.81 (%) China Eastern Air Shs Sponsored American Deposit Receipt Repr 50 Shs -H- - NYSE

May. 27, 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
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
4/15/201537.3537.7037.1037.4023,819
4/14/201538.0038.2737.2337.6368,202
4/13/201539.6539.7537.5838.9391,107
4/10/201539.9042.1539.5740.65101,129
4/9/201538.8539.4535.2139.45212,218
4/8/201537.6039.3837.5939.38119,369
4/7/201534.9136.4334.9135.8473,619
4/6/201534.2834.4333.6533.7558,302
4/2/201533.3834.2933.3634.2969,151
4/1/201532.5032.5732.1932.3056,275
3/31/201531.6132.2331.6131.9555,559
3/30/201531.3232.2931.3131.6760,421
3/27/201526.7429.4626.7428.8452,931
3/26/201526.7926.8526.6926.8524,599
3/25/201526.7326.7326.2126.3427,465
3/24/201526.8727.0026.7427.0020,439
3/23/201526.4926.4926.3026.3513,071
3/20/201526.8026.8026.4726.7842,614
3/19/201526.2726.3526.2526.3512,465
3/18/201526.4126.4126.0126.0835,954
3/17/201526.6126.8826.6126.8521,853
3/16/201525.2325.4525.2325.3933,774
3/13/201524.4724.7924.4624.7732,615
3/12/201523.2323.3423.1623.3410,521
3/11/201523.0223.0522.8722.9610,759
3/10/201522.6422.6622.5622.5712,175
3/9/201522.5522.5522.4322.487,633
3/6/201522.3322.3422.2122.248,382
3/5/201522.2722.2922.1322.2117,228
3/4/201523.2223.2222.9822.9816,931
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center