$24.73 +0.43 (%) China Eastern Air Shs Sponsored American Deposit Receipt Repr 50 Shs -H- - NYSE

Dec. 19, 2014 | 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
12/19/201424.4924.7324.2624.7367,702
12/18/201424.1924.3924.0324.3025,974
12/17/201424.1224.5624.1224.4736,045
12/16/201424.9625.3724.9624.9926,822
12/15/201424.7624.8424.4624.8347,573
12/12/201424.9925.2924.9125.2853,565
12/11/201425.7226.5725.7226.3061,608
12/10/201423.8723.9123.7523.8553,127
12/9/201423.2623.3623.1823.3218,780
12/8/201423.9824.2023.9424.1336,638
12/5/201424.1224.1223.4923.5727,394
12/4/201423.9724.1523.8524.1145,816
12/3/201424.3824.5824.2624.3730,799
12/2/201424.9524.9824.7524.9820,255
12/1/201424.9025.0024.7124.7356,981
11/28/201424.8524.9524.7524.8540,572
11/26/201423.3323.5123.3323.4929,856
11/25/201422.5722.6222.3522.5328,542
11/24/201421.9521.9521.8921.9316,206
11/21/201421.8221.9821.8221.8743,675
11/20/201421.2121.3521.1721.1717,468
11/19/201421.5921.7221.5521.5828,728
11/18/201421.0321.0820.9220.9329,750
11/17/201421.2721.2721.0421.1937,729
11/14/201423.6623.7223.4723.7246,775
11/13/201423.6923.9823.6623.79110,402
11/12/201422.6922.9622.6622.9633,175
11/11/201421.7321.9421.7121.9417,580
11/10/201421.4321.8021.3721.7043,265
11/7/201420.3320.4520.2320.4214,500
11/6/201420.0320.1019.9720.0410,510
11/5/201420.1020.1419.9719.9822,737
11/4/201420.0820.0819.9620.0414,493
11/3/201419.9519.9719.5719.7945,852
10/31/201418.9918.9918.3818.7646,808
10/30/201417.9218.0517.8917.9825,867
10/29/201417.6517.7417.2317.2315,215
10/28/201417.1017.1617.0617.167,381
10/27/201416.4816.5516.4816.543,542
10/24/201416.3716.4516.3116.4117,155
10/23/201416.8416.8616.7616.809,338
10/22/201416.8216.8216.6416.6511,695
10/21/201416.6916.7516.6416.6918,071
10/20/201417.2217.3417.1917.349,090
10/17/201417.5717.6917.5617.6034,620
10/16/201417.4217.6517.4017.5711,041
10/15/201417.4317.5417.1317.4521,573
10/14/201416.6916.7416.6416.7414,145
10/13/201416.8917.0016.8516.855,521
10/10/201416.9516.9516.7416.746,598
10/9/201417.0717.0716.8316.879,360
10/8/201416.9317.1716.8217.1719,130
10/7/201417.0017.0016.8116.8623,795
10/6/201416.6716.6816.6016.606,607
10/3/201416.2316.2316.0816.133,408
10/2/201415.8615.8615.6315.856,448
10/1/201416.0116.0115.7915.855,699
9/30/201416.0616.1315.9916.0614,566
9/29/201415.9415.9615.8115.8510,166
9/26/201416.2116.2116.1516.202,487
9/25/201416.3016.3016.1416.157,200
9/24/201416.3216.3916.2316.3120,656
9/23/201416.4316.4516.3616.388,336
9/22/201416.8116.8516.6716.7518,099
9/19/201417.2017.2317.0117.1324,412
9/18/201417.4317.5317.3717.4823,844
9/17/201417.4517.4917.3817.449,278
9/16/201417.2417.5017.1917.4120,232
9/15/201417.1317.1717.0317.089,776
9/12/201417.2317.2317.1117.186,581
9/11/201417.2617.3317.2517.334,201
9/10/201417.2717.3417.2217.306,225
9/9/201417.1517.1517.0517.157,000
9/8/201417.2917.2917.0417.1032,508
9/5/201417.3017.3117.2517.2811,107
9/4/201417.3417.3417.2117.214,923
9/3/201417.5217.5517.2217.3223,288
9/2/201417.3617.3617.1517.1729,438
8/29/201416.7016.7016.2316.2310,782
8/28/201416.7816.7816.6316.6417,178
8/27/201416.9016.9716.8416.8610,669
8/26/201417.2817.2817.1417.1610,274
8/25/201417.4317.4517.3817.4226,902
8/22/201416.8016.8016.7016.708,567
8/21/201416.9016.9616.7916.798,627
8/20/201416.8416.9016.8016.8512,418
8/19/201417.0017.0116.8816.8819,387
8/18/201417.0317.0616.9717.0110,697
8/15/201416.9917.0116.8116.9210,001
8/14/201417.0017.0416.8816.9924,891
8/13/201417.2417.2817.1017.1122,681
8/12/201416.7016.7116.6216.686,200
8/11/201416.7216.7716.6816.7715,790
8/8/201416.2116.2716.1616.2416,953
8/7/201416.3916.3916.1416.2117,707
8/6/201416.6116.6716.5716.6021,568
8/5/201416.4816.5016.3116.4027,148
8/4/201416.5016.5616.4416.5143,776
8/1/201415.9115.9715.7615.7819,315
7/31/201415.7515.7915.5715.5723,701
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center