$27.98 -0.46 (%) China Eastern Air Shs Sponsored American Deposit Receipt Repr 50 Shs -H- - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/201628.0228.0227.7627.9811,519
7/21/201628.4228.4928.2328.4418,583
7/20/201628.7028.7328.5928.6420,489
7/19/201627.7527.8027.5927.629,709
7/18/201628.2028.4228.1828.2816,727
7/15/201628.6228.6228.0728.2519,469
7/14/201628.2928.6228.1628.5033,270
7/13/201627.5327.6327.3227.5531,546
7/12/201627.5927.9527.0427.8833,181
7/11/201626.6126.7026.5126.5724,926
7/8/201626.4526.7526.3626.6210,834
7/7/201625.8226.0125.7225.8633,403
7/6/201625.7726.2125.7026.0733,774
7/5/201625.4425.5925.3425.4332,078
7/1/201625.1025.1725.0425.1117,791
6/30/201625.1025.3824.8325.3463,023
6/29/201625.4725.5825.4025.5821,376
6/28/201625.7425.7425.2325.3928,271
6/27/201625.8025.8025.4025.6352,081
6/24/201625.9126.4125.6825.7926,343
6/23/201626.7327.1026.7327.1057,724
6/22/201626.2926.4226.0926.0921,755
6/21/201626.0526.1925.8626.009,247
6/20/201626.1326.2225.9726.0718,940
6/17/201625.3325.4925.2525.3127,286
6/16/201625.8525.9325.3025.7761,569
6/15/201626.6926.9526.5326.5532,709
6/14/201626.5426.7026.2526.4547,509
6/13/201626.4326.4726.1326.1324,925
6/10/201626.9427.1526.9426.9911,840
6/9/201627.0727.3527.0527.3011,695
6/8/201627.3027.4227.2127.3311,977
6/7/201627.5427.6327.4527.4525,515
6/6/201627.4527.8027.4527.6666,034
6/3/201626.7326.8326.5726.6226,242
6/2/201626.7426.9026.6326.7231,798
6/1/201626.9827.0726.8326.8619,077
5/31/201626.6327.0426.6226.8926,136
5/27/201626.6526.9426.6026.9423,620
5/26/201626.8926.9526.7526.8928,937
5/25/201627.6327.7927.6227.6817,782
5/24/201627.9528.3527.9528.2315,415
5/23/201627.1427.1826.9627.0415,384
5/20/201626.9227.1826.9227.0833,000
5/19/201626.9126.9726.5726.7740,279
5/18/201627.5627.9327.4127.6749,088
5/17/201628.1928.2027.7727.8724,893
5/16/201628.1328.3128.0728.1927,025
5/13/201627.7427.7427.0327.0332,362
5/12/201628.4928.5028.0228.0829,909
5/11/201628.6528.7528.3628.4033,327
5/10/201627.8527.9827.7327.9415,023
5/9/201628.2528.2527.6727.6739,634
5/6/201628.7529.1128.7129.0947,729
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center