$40.30 -2.90 (%) China Eastern Air Shs Sponsored American Deposit Receipt Repr 50 Shs -H- - NYSE

Jul. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEA historical data

Date Open High Low Close Volume
7/29/201541.8443.7141.7943.20108,094
7/28/201542.6742.8542.3442.8581,244
7/27/201545.7646.1443.4744.3487,755
7/24/201547.0048.9347.0047.4260,485
7/23/201546.8050.6546.1749.5094,654
7/22/201544.4244.4244.2144.4125,455
7/21/201545.0245.2144.8945.1539,605
7/20/201544.5544.6244.0644.2449,798
7/17/201544.1244.1743.6244.0864,901
7/16/201541.3841.6641.0441.6683,385
7/15/201538.2238.5637.7237.98121,537
7/14/201540.1740.3039.9440.1437,682
7/13/201541.5341.8040.8141.4574,106
7/10/201539.4539.4938.9139.4379,682
7/9/201538.1838.5038.0738.2097,080
7/8/201533.5533.9332.9032.90103,692
7/7/201535.0835.8734.6535.8297,841
7/6/201537.0737.5036.5037.5050,253
7/2/201539.9039.9539.3739.5562,915
7/1/201541.4541.4540.2041.0441,409
6/30/201541.5841.7841.0541.5086,473
6/29/201539.5039.7339.1639.1661,040
6/26/201542.4842.6042.0242.2049,916
6/25/201545.7345.7345.0245.1623,870
6/24/201545.8346.1845.6545.9664,147
6/23/201545.6545.8245.4245.5045,495
6/22/201542.8442.9442.5842.7623,689
6/19/201542.5042.8742.5042.5651,691
6/18/201542.0742.2041.8742.0052,195
6/17/201539.7840.0639.7339.7352,580
6/16/201538.5038.5938.3438.5054,578
6/15/201540.3140.5040.1240.3063,609
6/12/201539.7140.1139.7140.0514,084
6/11/201539.4239.7439.2239.6434,718
6/10/201540.4340.6940.4040.5144,333
6/9/201539.7139.8438.8739.0269,244
6/8/201540.3141.2840.3141.1663,748
6/5/201539.2439.3639.0039.1520,278
6/4/201539.5739.5839.0739.2822,640
6/3/201538.3938.7938.3338.6625,649
6/2/201538.6238.8338.4638.5026,120
6/1/201537.9538.6037.9537.9861,955
5/29/201539.0839.0837.7837.7853,433
5/28/201537.7937.9837.7037.7358,046
5/27/201539.9840.3139.8740.3142,333
5/26/201539.2639.7839.2039.5077,591
5/22/201536.9637.2836.9137.2336,784
5/21/201537.3437.4937.0037.0046,970
5/20/201537.3237.4836.9437.3090,472
5/19/201535.3735.7635.3535.7632,053
5/18/201535.3935.6435.1735.5632,126
5/15/201535.9335.9335.8235.898,396
5/14/201535.8836.1635.7936.1625,641
5/13/201536.0536.0535.6635.9024,648
5/12/201537.1637.3036.6236.7853,037
5/11/201536.2736.2735.7735.8054,140
5/8/201536.4636.8036.3236.7859,475
5/7/201533.4633.9233.3633.9270,656
5/6/201535.1935.1934.5034.7170,342
5/5/201536.9637.1936.5336.5349,410
5/4/201538.5238.7338.4538.6851,153
5/1/201538.7539.0638.7039.0630,589
4/30/201538.7038.9438.6138.7347,520
4/29/201537.5038.0037.5037.8974,669
4/28/201538.0138.3937.6738.1692,549
4/27/201539.3539.5838.7839.19149,206
4/24/201540.4341.4540.0040.74180,117
4/23/201545.0845.0843.3443.50126,333
4/22/201546.0646.4145.0045.8296,852
4/21/201538.4147.5138.4046.55325,954
4/20/201537.5138.8337.5138.3929,967
4/17/201536.9637.4536.4137.4525,397
4/16/201537.0937.6136.5437.6128,040
4/15/201537.3537.7037.1037.4023,819
4/14/201538.0038.2737.2337.6368,202
4/13/201539.6539.7537.5838.9391,107
4/10/201539.9042.1539.5740.65101,129
4/9/201538.8539.4535.2139.45212,218
4/8/201537.6039.3837.5939.38119,369
4/7/201534.9136.4334.9135.8473,619
4/6/201534.2834.4333.6533.7558,302
4/2/201533.3834.2933.3634.2969,151
4/1/201532.5032.5732.1932.3056,275
3/31/201531.6132.2331.6131.9555,559
3/30/201531.3232.2931.3131.6760,421
3/27/201526.7429.4626.7428.8452,931
3/26/201526.7926.8526.6926.8524,599
3/25/201526.7326.7326.2126.3427,465
3/24/201526.8727.0026.7427.0020,439
3/23/201526.4926.4926.3026.3513,071
3/20/201526.8026.8026.4726.7842,614
3/19/201526.2726.3526.2526.3512,465
3/18/201526.4126.4126.0126.0835,954
3/17/201526.6126.8826.6126.8521,853
3/16/201525.2325.4525.2325.3933,774
3/13/201524.4724.7924.4624.7732,615
3/12/201523.2323.3423.1623.3410,521
3/11/201523.0223.0522.8722.9610,759
3/10/201522.6422.6622.5622.5712,175
3/9/201522.5522.5522.4322.487,633
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!