$29.09 +0.66 (%) China Eastern Air Shs Sponsored American Deposit Receipt Repr 50 Shs -H- - New York Stock Exchange, Inc.

May. 6, 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
5/5/201628.5728.6428.3628.4338,292
5/4/201628.5828.5828.1028.3550,828
5/3/201626.9726.9726.5426.5417,219
5/2/201626.4027.0726.1726.9458,353
4/29/201627.5027.5026.3226.4064,928
4/28/201628.0728.3927.8427.8416,200
4/27/201627.9828.2127.8328.0726,690
4/26/201628.0928.6527.9628.2045,577
4/25/201628.1228.8127.9528.0746,455
4/22/201629.6329.6628.8129.2475,195
4/21/201630.9531.5930.1930.7263,699
4/20/201629.6629.9729.5329.7038,637
4/19/201629.8530.1629.8530.0520,729
4/18/201629.4129.6629.3429.4827,577
4/15/201629.4729.7729.3529.4529,832
4/14/201629.8630.2829.8630.1351,918
4/13/201628.8229.8028.8229.8067,544
4/12/201628.5328.6928.2928.6022,622
4/11/201629.3729.4828.8228.8920,636
4/8/201629.2429.2528.8628.8725,580
4/7/201628.8128.8528.4828.5031,871
4/6/201628.4128.6528.3228.5834,109
4/5/201629.1329.2328.7828.9143,496
4/4/201628.4528.6228.2228.2330,297
4/1/201628.0628.6227.7628.4480,872
3/31/201627.9428.1326.6626.6698,308
3/30/201626.9826.9825.5025.9138,855
3/29/201626.1826.5826.0926.4842,190
3/28/201626.0026.1925.9726.1912,521
3/24/201625.7826.0525.6726.0229,540
3/23/201626.2926.2925.9926.1128,142
3/22/201626.5126.5125.7126.0140,864
3/21/201626.7927.5726.7927.3435,756
3/18/201626.1426.3426.1226.2820,637
3/17/201625.2225.6925.2225.5822,300
3/16/201624.8625.2224.7025.1923,576
3/15/201625.5725.5725.1225.2825,422
3/14/201626.2226.3126.0626.1016,217
3/11/201625.5425.9625.5425.8415,088
3/10/201624.9525.0224.5024.6612,351
3/9/201625.0225.1524.8324.8518,446
3/8/201625.4625.9025.0725.1046,859
3/7/201626.0026.5025.9126.2442,558
3/4/201625.3725.9225.3325.8041,595
3/3/201624.7425.1524.5724.9752,230
3/2/201624.8325.5124.8325.51259,433
3/1/201623.5023.8323.4123.7930,284
2/29/201623.7023.7223.5023.5818,847
2/26/201623.9824.0723.8023.9013,796
2/25/201623.6923.7823.4223.6724,088
2/24/201623.8124.1323.7024.0910,524
2/23/201624.0324.0323.7223.7620,368
2/22/201624.5324.6924.4524.6132,245
2/19/201624.2024.4424.1724.4419,465
2/18/201624.1024.1023.7823.8916,997
2/17/201623.7824.0823.7824.0428,225
2/16/201623.5824.0423.5824.0445,360
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center