$21.65 +0.45 (%) China Eastern Air Shs Sponsored American Deposit Receipt Repr 50 Shs -H- - NYSE

Feb. 12, 2016 | 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
2/12/201621.2621.6521.2021.6526,997
2/11/201621.0821.2320.9321.2039,088
2/10/201621.6621.9421.5721.6619,686
2/9/201621.1922.0321.1721.4827,422
2/8/201621.5221.6421.1321.3025,108
2/5/201622.1122.1621.7121.7423,877
2/4/201622.0922.1621.8121.8735,509
2/3/201622.3622.5622.0722.4744,590
2/2/201622.8622.8622.4122.5239,609
2/1/201623.2723.5223.1923.4049,629
1/29/201623.8524.1723.7824.1539,720
1/28/201624.4524.4524.0324.1636,268
1/27/201625.0825.1424.5124.5228,528
1/26/201625.3125.5925.2025.5529,758
1/25/201625.0025.5125.0025.3354,415
1/22/201624.3224.4724.2524.3938,797
1/21/201623.9124.0723.5923.7741,268
1/20/201624.0824.3223.6524.3152,936
1/19/201624.9225.0024.5124.7749,062
1/15/201623.7724.0023.5723.9152,418
1/14/201624.8325.2124.6025.2145,435
1/13/201625.8826.0725.3525.4241,799
1/12/201624.7924.8724.5224.8068,932
1/11/201623.6624.0523.4523.87105,590
1/8/201624.4324.7224.0024.6443,600
1/7/201624.6025.0724.4424.5169,261
1/6/201625.3925.5425.2725.5442,344
1/5/201626.1326.1625.9926.1322,677
1/4/201626.3226.6126.0326.2855,049
12/31/201528.1928.2028.0028.1425,669
12/30/201528.5428.5428.1928.2219,541
12/29/201528.8228.9728.6728.6911,851
12/28/201528.7728.7728.5428.6018,985
12/24/201528.7128.8628.5728.6810,189
12/23/201529.0029.1228.8428.9423,149
12/22/201529.1929.1928.5328.9133,523
12/21/201529.5229.6729.1329.2655,277
12/18/201528.2028.3827.7628.0058,946
12/17/201527.4127.7027.1227.1528,392
12/16/201527.1227.3026.9427.1728,808
12/15/201526.7126.8926.6326.6552,006
12/14/201526.6726.6726.2026.5145,574
12/11/201525.1525.1524.7824.8340,275
12/10/201525.6325.7525.4525.6838,106
12/9/201526.4126.5626.1226.2035,603
12/8/201527.1327.3127.0127.1848,015
12/7/201527.1627.4827.0727.3162,094
12/4/201526.5826.9626.5126.9641,229
12/3/201527.4727.4726.9527.0436,670
12/2/201527.4427.6127.3727.5546,485
12/1/201527.1327.3127.0927.2534,638
11/30/201526.6427.0026.5627.0041,328
11/27/201526.7527.2926.6627.2231,619
11/25/201527.9728.5227.8728.0559,165
11/24/201528.8229.0628.7428.9236,826
11/23/201529.8830.0329.8129.8726,726
11/20/201530.4930.5730.3830.4921,126
11/19/201529.9630.0129.7429.8312,624
11/18/201529.9030.2929.9030.2124,040
11/17/201529.5629.7429.4329.4718,498
11/16/201528.8029.0128.5028.9759,150
11/13/201529.6129.7529.3629.5537,456
11/12/201529.6529.6929.3429.4164,418
11/11/201530.2730.2729.9430.0215,018
11/10/201530.6530.7030.3830.5111,389
11/9/201531.1631.1630.5830.7136,981
11/6/201531.2131.5531.1031.4942,359
11/5/201530.5730.7330.4630.6417,802
11/4/201530.4530.4530.0530.1059,045
11/3/201530.8131.4830.7030.7974,250
11/2/201531.4431.5931.3631.4728,458
10/30/201532.0032.2031.6632.1633,977
10/29/201531.3231.4131.1431.2930,293
10/28/201532.5832.5831.2531.7268,795
10/27/201531.7532.7431.7232.7445,422
10/26/201531.9632.0231.6531.7942,309
10/23/201532.9933.0932.4533.0457,640
10/22/201531.9532.4829.6431.99125,805
10/21/201530.4130.4128.6229.2777,379
10/20/201530.9831.0330.8930.9221,961
10/19/201531.1631.2030.9831.1427,889
10/16/201531.5432.1531.3831.6071,624
10/15/201531.7133.5331.4332.90107,321
10/14/201530.3630.9230.2130.4161,663
10/13/201530.5331.0030.5330.7345,128
10/12/201530.2230.2729.8830.2744,619
10/9/201530.0030.2529.9030.0422,940
10/8/201529.0029.3528.8029.2939,853
10/7/201529.7529.7829.2929.5044,450
10/6/201530.5730.6429.8429.9077,573
10/5/201530.9231.1430.7531.1445,040
10/2/201530.3531.4630.2831.4654,837
10/1/201530.0230.1629.5530.1036,441
9/30/201529.8930.0829.3529.9262,616
9/29/201528.1628.3327.6028.1055,669
9/28/201528.3228.3827.5027.7265,210
9/25/201528.8728.9628.4028.4030,614
9/24/201528.5228.7128.2128.6933,289
9/23/201529.2129.2128.6628.7158,935
9/22/201529.4629.8829.0329.68157,482
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center