$23.56 +0.10 (%) China Eastern Air Shs Sponsored American Deposit Receipt Repr 50 Shs -H- - New York Stock Exchange, Inc.

Sep. 27, 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
9/26/201623.7123.8923.4223.4639,294
9/23/201623.9323.9523.8323.9317,876
9/22/201623.9423.9823.8023.8927,319
9/21/201624.2424.3523.9424.2736,522
9/20/201624.7024.7024.5124.5110,220
9/19/201625.0025.0024.4524.5130,941
9/16/201625.0325.1524.8725.0328,237
9/15/201625.0525.2425.0025.1021,610
9/14/201624.9225.0924.8124.8715,283
9/13/201624.7524.8024.3624.4949,876
9/12/201625.2225.6025.0925.4941,557
9/9/201626.4326.4626.0826.2932,281
9/8/201626.0526.1125.8426.1131,818
9/7/201626.5726.6726.5226.5412,410
9/6/201626.3926.4026.1626.1617,922
9/2/201625.6925.7225.5125.5426,315
9/1/201625.6325.7425.2625.6234,197
8/31/201625.7925.9425.6525.9422,363
8/30/201625.9025.9525.4925.6830,607
8/29/201626.7426.7426.5626.6717,547
8/26/201627.0027.2326.7026.8320,293
8/25/201626.9227.0026.5726.6159,976
8/24/201627.3627.4927.2227.4717,452
8/23/201627.4227.6327.3627.3625,266
8/22/201627.6627.7127.4127.4924,660
8/19/201628.1329.1327.9829.1315,592
8/18/201628.8629.0428.7129.038,687
8/17/201629.0229.0228.7228.9514,254
8/16/201629.4829.5529.3829.479,507
8/15/201628.8529.7228.7729.7270,273
8/12/201628.2928.3428.0928.0918,288
8/11/201627.9528.2427.9528.1211,869
8/10/201627.9627.9627.5427.648,748
8/9/201627.7527.9327.7527.937,148
8/8/201627.7427.7427.5027.507,769
8/5/201627.5727.7827.5727.786,886
8/4/201627.4827.5127.2927.3213,323
8/3/201627.2927.4327.2127.405,680
8/2/201627.3427.3827.0027.2418,964
8/1/201627.4427.6127.3527.3513,995
7/29/201628.0128.2127.9428.0912,624
7/28/201628.4028.5928.3128.4920,305
7/27/201627.8727.9927.7827.9011,257
7/26/201628.5128.5928.3928.5717,185
7/25/201627.8027.8427.6927.7315,055
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center